Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 4.487 | 4.678 | 4.485 | 4.668 | 1,333,290 | +0.18(+4.10%) |
Nov 26, 2002 | 4.555 | 4.631 | 4.479 | 4.484 | 2,413,357 | -0.19(-3.97%) |
Nov 25, 2002 | 4.624 | 4.701 | 4.592 | 4.669 | 1,806,149 | +0.04(+0.79%) |
Nov 22, 2002 | 4.607 | 4.675 | 4.517 | 4.633 | 2,453,860 | +0.03(+0.63%) |
Nov 21, 2002 | 4.381 | 4.660 | 4.373 | 4.604 | 2,794,015 | +0.23(+5.24%) |
Nov 20, 2002 | 4.192 | 4.402 | 4.192 | 4.375 | 2,032,041 | +0.13(+3.08%) |
Nov 19, 2002 | 4.218 | 4.274 | 4.185 | 4.244 | 1,539,425 | -0.00(-0.11%) |
Nov 18, 2002 | 4.343 | 4.385 | 4.242 | 4.249 | 1,415,612 | -0.10(-2.37%) |
Nov 15, 2002 | 4.297 | 4.382 | 4.258 | 4.352 | 1,506,496 | +0.02(+0.53%) |
Nov 14, 2002 | 4.135 | 4.329 | 4.135 | 4.329 | 2,416,321 | +0.21(+5.01%) |
Nov 13, 2002 | 4.118 | 4.223 | 4.022 | 4.123 | 2,999,820 | -0.01(-0.18%) |
Nov 12, 2002 | 4.010 | 4.165 | 3.963 | 4.130 | 3,080,496 | +0.12(+3.03%) |
Nov 11, 2002 | 4.123 | 4.130 | 4.000 | 4.009 | 3,070,288 | -0.15(-3.65%) |
Nov 08, 2002 | 4.206 | 4.259 | 4.119 | 4.160 | 1,729,095 | -0.05(-1.15%) |
Nov 07, 2002 | 4.370 | 4.423 | 4.194 | 4.209 | 2,250,030 | -0.22(-5.00%) |
Nov 06, 2002 | 4.370 | 4.441 | 4.280 | 4.431 | 3,068,642 | +0.07(+1.53%) |
Nov 05, 2002 | 4.458 | 4.479 | 4.291 | 4.364 | 3,295,851 | -0.08(-1.84%) |
Nov 04, 2002 | 4.355 | 4.532 | 4.328 | 4.446 | 3,060,080 | +0.08(+1.74%) |
Nov 01, 2002 | 4.250 | 4.375 | 4.168 | 4.370 | 2,942,854 | +0.08(+1.95%) |
Oct 31, 2002 | 4.206 | 4.311 | 4.130 | 4.287 | 3,704,169 | +0.07(+1.73%) |
Oct 30, 2002 | 4.139 | 4.247 | 4.075 | 4.214 | 3,214,846 | +0.07(+1.76%) |
Oct 29, 2002 | 4.121 | 4.174 | 4.047 | 4.141 | 2,999,820 | -0.19(-4.28%) |
Oct 28, 2002 | 4.252 | 4.394 | 4.229 | 4.326 | 2,765,038 | +0.08(+1.90%) |
Oct 25, 2002 | 3.945 | 4.270 | 3.943 | 4.246 | 3,945,538 | +0.17(+4.17%) |
Oct 24, 2002 | 4.285 | 4.312 | 4.074 | 4.075 | 3,036,213 | -0.09(-2.19%) |
Oct 23, 2002 | 4.170 | 4.191 | 4.007 | 4.167 | 1,950,960 | +0.01(+0.15%) |
Oct 22, 2002 | 4.271 | 4.282 | 4.118 | 4.160 | 3,061,397 | -0.18(-4.16%) |
Oct 21, 2002 | 4.123 | 4.350 | 4.054 | 4.341 | 3,665,972 | +0.03(+0.60%) |
Oct 18, 2002 | 4.253 | 4.346 | 4.235 | 4.315 | 2,380,227 | +0.02(+0.57%) |
Oct 17, 2002 | 4.148 | 4.337 | 4.132 | 4.291 | 3,507,890 | +0.23(+5.76%) |
Oct 16, 2002 | 4.160 | 4.165 | 4.018 | 4.057 | 2,516,642 | -0.13(-3.12%) |
Oct 15, 2002 | 4.009 | 4.221 | 3.955 | 4.188 | 3,998,553 | +0.36(+9.49%) |
Oct 14, 2002 | 3.600 | 3.852 | 3.591 | 3.825 | 2,778,538 | +0.05(+1.33%) |
Oct 11, 2002 | 3.568 | 3.867 | 3.564 | 3.775 | 4,251,790 | +0.21(+5.92%) |
Oct 10, 2002 | 3.256 | 3.564 | 3.227 | 3.564 | 3,161,831 | +0.31(+9.42%) |
Oct 09, 2002 | 3.451 | 3.473 | 3.256 | 3.257 | 4,453,525 | -0.26(-7.30%) |
Oct 08, 2002 | 3.295 | 3.581 | 3.295 | 3.514 | 4,356,820 | +0.21(+6.39%) |
Oct 07, 2002 | 3.468 | 3.539 | 3.257 | 3.303 | 4,575,467 | -0.19(-5.43%) |
Oct 04, 2002 | 3.635 | 3.744 | 3.477 | 3.492 | 3,598,724 | -0.19(-5.19%) |
Oct 03, 2002 | 3.875 | 3.895 | 3.637 | 3.684 | 5,286,402 | -0.14(-3.58%) |
Oct 02, 2002 | 3.948 | 3.974 | 3.814 | 3.820 | 5,046,433 | -0.13(-3.27%) |
Oct 01, 2002 | 3.826 | 3.960 | 3.675 | 3.949 | 3,747,635 | +0.16(+4.21%) |
Sep 30, 2002 | 3.858 | 3.861 | 3.716 | 3.790 | 3,475,972 | -0.08(-2.08%) |
Sep 27, 2002 | 3.942 | 4.009 | 3.845 | 3.870 | 2,001,088 | -0.13(-3.15%) |
Sep 26, 2002 | 3.893 | 4.021 | 3.867 | 3.996 | 2,047,847 | +0.10(+2.69%) |
Sep 25, 2002 | 3.822 | 3.930 | 3.749 | 3.892 | 2,956,684 | +0.08(+2.11%) |
Sep 24, 2002 | 3.795 | 3.933 | 3.795 | 3.811 | 3,445,694 | -0.05(-1.34%) |
Sep 23, 2002 | 3.834 | 3.884 | 3.746 | 3.863 | 2,998,602 | +0.02(+0.55%) |
Sep 20, 2002 | 3.968 | 3.980 | 3.834 | 3.842 | 3,997,566 | -0.00(-0.04%) |
Sep 19, 2002 | 3.969 | 3.969 | 3.842 | 3.843 | 3,707,791 | -0.17(-4.35%) |
Sep 18, 2002 | 3.928 | 4.062 | 3.890 | 4.018 | 1,651,225 | +0.04(+0.95%) |
Sep 17, 2002 | 4.107 | 4.145 | 3.971 | 3.980 | 1,931,937 | -0.12(-2.93%) |
Sep 16, 2002 | 4.088 | 4.123 | 4.031 | 4.100 | 1,348,223 | +0.00(+0.00%) |
Sep 13, 2002 | 4.030 | 4.118 | 4.028 | 4.100 | 2,022,603 | -0.01(-0.19%) |
Sep 12, 2002 | 4.236 | 4.252 | 4.077 | 4.107 | 4,220,955 | -0.14(-3.19%) |
Sep 11, 2002 | 4.323 | 4.403 | 4.239 | 4.242 | 2,057,053 | -0.05(-1.28%) |
Sep 10, 2002 | 4.364 | 4.364 | 4.233 | 4.297 | 1,493,611 | -0.02(-0.45%) |
Sep 09, 2002 | 4.165 | 4.347 | 4.077 | 4.317 | 126,578,608 | +0.15(+3.61%) |
Sep 06, 2002 | 4.116 | 4.192 | 4.100 | 4.167 | 1,125,509 | +0.11(+2.66%) |
Sep 05, 2002 | 4.071 | 4.085 | 3.998 | 4.059 | 1,736,339 | -0.10(-2.45%) |
Sep 04, 2002 | 4.085 | 4.180 | 4.032 | 4.160 | 1,826,564 | +0.12(+3.01%) |