Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.764 | 4.928 | 4.751 | 4.848 | 393,783 | +0.24(+5.32%) |
Nov 27, 2002 | 4.464 | 4.603 | 4.455 | 4.603 | 632,705 | +0.10(+2.16%) |
Nov 26, 2002 | 4.586 | 4.586 | 4.489 | 4.506 | 245,789 | -0.15(-3.26%) |
Nov 25, 2002 | 4.751 | 4.772 | 4.645 | 4.658 | 252,419 | -0.06(-1.25%) |
Nov 22, 2002 | 4.793 | 4.797 | 4.696 | 4.717 | 531,122 | -0.06(-1.33%) |
Nov 21, 2002 | 4.709 | 4.785 | 4.667 | 4.781 | 508,390 | +0.09(+1.98%) |
Nov 20, 2002 | 4.569 | 4.688 | 4.561 | 4.688 | 239,632 | +0.14(+2.97%) |
Nov 19, 2002 | 4.578 | 4.603 | 4.540 | 4.553 | 620,155 | -0.05(-1.10%) |
Nov 18, 2002 | 4.603 | 4.730 | 4.599 | 4.603 | 451,560 | +0.08(+1.68%) |
Nov 15, 2002 | 4.544 | 4.565 | 4.498 | 4.527 | 228,503 | +0.08(+1.80%) |
Nov 14, 2002 | 4.422 | 4.498 | 4.422 | 4.447 | 591,030 | +0.01(+0.29%) |
Nov 13, 2002 | 4.498 | 4.506 | 4.434 | 4.434 | 187,538 | -0.08(-1.87%) |
Nov 12, 2002 | 4.443 | 4.553 | 4.443 | 4.519 | 690,956 | -0.00(-0.09%) |
Nov 11, 2002 | 4.519 | 4.574 | 4.519 | 4.523 | 919,222 | -0.08(-1.74%) |
Nov 08, 2002 | 4.582 | 4.658 | 4.582 | 4.603 | 456,296 | -0.00(-0.09%) |
Nov 07, 2002 | 4.667 | 4.709 | 4.603 | 4.607 | 556,932 | -0.15(-3.19%) |
Nov 06, 2002 | 4.667 | 4.759 | 4.637 | 4.759 | 487,315 | +0.18(+3.87%) |
Nov 05, 2002 | 4.582 | 4.679 | 4.582 | 4.582 | 398,519 | +0.01(+0.18%) |
Nov 04, 2002 | 4.557 | 4.633 | 4.540 | 4.574 | 238,922 | +0.08(+1.79%) |
Nov 01, 2002 | 4.434 | 4.493 | 4.375 | 4.493 | 595,766 | +0.03(+0.57%) |
Oct 31, 2002 | 4.498 | 4.519 | 4.451 | 4.468 | 395,677 | -0.01(-0.19%) |
Oct 30, 2002 | 4.434 | 4.477 | 4.392 | 4.477 | 517,625 | +0.03(+0.66%) |
Oct 29, 2002 | 4.540 | 4.540 | 4.401 | 4.447 | 422,435 | -0.06(-1.31%) |
Oct 28, 2002 | 4.477 | 4.582 | 4.477 | 4.506 | 430,012 | +0.09(+2.11%) |
Oct 25, 2002 | 4.502 | 4.527 | 4.413 | 4.413 | 447,061 | -0.18(-3.95%) |
Oct 24, 2002 | 4.603 | 4.679 | 4.569 | 4.595 | 375,550 | -0.11(-2.42%) |
Oct 23, 2002 | 4.553 | 4.709 | 4.553 | 4.709 | 667,513 | +0.20(+4.40%) |
Oct 22, 2002 | 4.561 | 4.591 | 4.506 | 4.510 | 835,162 | -0.14(-2.91%) |
Oct 21, 2002 | 4.599 | 4.645 | 4.561 | 4.645 | 290,305 | +0.08(+1.66%) |
Oct 18, 2002 | 4.679 | 4.679 | 4.569 | 4.569 | 294,331 | -0.11(-2.35%) |
Oct 17, 2002 | 4.645 | 4.734 | 4.637 | 4.679 | 473,818 | +0.28(+6.44%) |
Oct 16, 2002 | 4.536 | 4.536 | 4.392 | 4.396 | 328,429 | -0.14(-3.07%) |
Oct 15, 2002 | 4.434 | 4.561 | 4.434 | 4.536 | 382,891 | +0.19(+4.47%) |
Oct 14, 2002 | 4.392 | 4.434 | 4.341 | 4.341 | 236,317 | -0.05(-1.15%) |
Oct 11, 2002 | 4.350 | 4.434 | 4.346 | 4.392 | 457,953 | +0.13(+2.97%) |
Oct 10, 2002 | 4.134 | 4.265 | 4.130 | 4.265 | 531,122 | +0.21(+5.21%) |
Oct 09, 2002 | 4.215 | 4.257 | 4.054 | 4.054 | 1,018,201 | -0.36(-8.13%) |
Oct 08, 2002 | 4.274 | 4.413 | 4.223 | 4.413 | 440,431 | +0.15(+3.57%) |
Oct 07, 2002 | 4.278 | 4.329 | 4.223 | 4.261 | 251,945 | -0.02(-0.39%) |
Oct 04, 2002 | 4.371 | 4.371 | 4.236 | 4.278 | 156,992 | -0.01(-0.20%) |
Oct 03, 2002 | 4.265 | 4.341 | 4.257 | 4.286 | 161,491 | +0.10(+2.32%) |
Oct 02, 2002 | 4.413 | 4.413 | 4.189 | 4.189 | 471,450 | -0.19(-4.43%) |
Oct 01, 2002 | 4.253 | 4.384 | 4.253 | 4.384 | 409,885 | +0.27(+6.46%) |
Sep 30, 2002 | 4.257 | 4.257 | 4.096 | 4.118 | 436,642 | -0.17(-3.94%) |
Sep 27, 2002 | 4.312 | 4.392 | 4.286 | 4.286 | 802,248 | +0.02(+0.50%) |
Sep 26, 2002 | 4.244 | 4.265 | 4.168 | 4.265 | 947,164 | +0.04(+1.00%) |
Sep 25, 2002 | 4.071 | 4.223 | 4.037 | 4.223 | 277,992 | +0.24(+6.16%) |
Sep 24, 2002 | 4.033 | 4.033 | 3.957 | 3.978 | 263,311 | -0.05(-1.36%) |
Sep 23, 2002 | 4.160 | 4.160 | 3.982 | 4.033 | 444,693 | -0.15(-3.54%) |
Sep 20, 2002 | 4.206 | 4.215 | 4.164 | 4.181 | 408,227 | -0.07(-1.59%) |
Sep 19, 2002 | 4.202 | 4.299 | 4.202 | 4.248 | 300,487 | -0.03(-0.69%) |
Sep 18, 2002 | 4.324 | 4.329 | 4.257 | 4.278 | 294,094 | -0.09(-2.03%) |
Sep 17, 2002 | 4.354 | 4.413 | 4.320 | 4.367 | 174,751 | +0.03(+0.68%) |
Sep 16, 2002 | 4.413 | 4.413 | 4.329 | 4.337 | 406,807 | -0.05(-1.06%) |
Sep 13, 2002 | 4.379 | 4.422 | 4.329 | 4.384 | 358,501 | +0.08(+1.76%) |
Sep 12, 2002 | 4.375 | 4.375 | 4.308 | 4.308 | 169,779 | -0.11(-2.49%) |
Sep 11, 2002 | 4.447 | 4.455 | 4.409 | 4.417 | 216,663 | +0.08(+1.75%) |
Sep 10, 2002 | 4.223 | 4.350 | 4.223 | 4.341 | 207,192 | +0.14(+3.32%) |
Sep 09, 2002 | 4.181 | 4.244 | 4.160 | 4.202 | 155,334 | -0.02(-0.50%) |
Sep 06, 2002 | 4.118 | 4.227 | 4.113 | 4.223 | 348,793 | +0.21(+5.26%) |
Sep 05, 2002 | 4.080 | 4.122 | 4.012 | 4.012 | 251,472 | -0.18(-4.33%) |
Sep 04, 2002 | 4.160 | 4.223 | 4.118 | 4.194 | 233,475 | -0.01(-0.20%) |