Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.127 | 5.151 | 5.057 | 5.116 | 2,224,821 | -0.01(-0.21%) |
Nov 27, 2002 | 4.978 | 5.147 | 4.941 | 5.127 | 3,073,421 | +0.19(+3.80%) |
Nov 26, 2002 | 4.978 | 4.986 | 4.869 | 4.939 | 3,248,443 | -0.03(-0.50%) |
Nov 25, 2002 | 5.068 | 5.068 | 4.873 | 4.964 | 7,326,644 | -0.10(-2.01%) |
Nov 22, 2002 | 5.135 | 5.252 | 5.060 | 5.066 | 6,244,894 | -0.07(-1.31%) |
Nov 21, 2002 | 5.064 | 5.143 | 5.017 | 5.133 | 3,030,624 | +0.13(+2.63%) |
Nov 20, 2002 | 4.800 | 5.019 | 4.784 | 5.002 | 3,389,930 | +0.23(+4.79%) |
Nov 19, 2002 | 4.966 | 4.966 | 4.751 | 4.773 | 5,758,793 | -0.19(-3.85%) |
Nov 18, 2002 | 5.099 | 5.110 | 4.916 | 4.964 | 4,935,104 | -0.18(-3.50%) |
Nov 15, 2002 | 5.082 | 5.158 | 5.052 | 5.144 | 5,101,822 | +0.06(+1.17%) |
Nov 14, 2002 | 4.784 | 5.104 | 4.784 | 5.085 | 6,418,638 | +0.30(+6.32%) |
Nov 13, 2002 | 4.665 | 4.783 | 4.559 | 4.783 | 6,757,184 | +0.12(+2.55%) |
Nov 12, 2002 | 4.684 | 4.728 | 4.601 | 4.664 | 5,453,463 | +0.10(+2.13%) |
Nov 11, 2002 | 4.695 | 4.697 | 4.553 | 4.567 | 3,175,304 | -0.13(-2.73%) |
Nov 08, 2002 | 4.853 | 4.892 | 4.662 | 4.695 | 5,279,399 | -0.20(-4.03%) |
Nov 07, 2002 | 4.864 | 4.955 | 4.828 | 4.892 | 6,066,678 | +0.14(+2.90%) |
Nov 06, 2002 | 4.739 | 4.814 | 4.585 | 4.754 | 5,993,220 | +0.02(+0.36%) |
Nov 05, 2002 | 4.697 | 4.765 | 4.650 | 4.737 | 5,368,507 | +0.04(+0.87%) |
Nov 04, 2002 | 4.927 | 4.927 | 4.634 | 4.697 | 8,249,021 | -0.23(-4.64%) |
Nov 01, 2002 | 4.767 | 4.945 | 4.706 | 4.925 | 3,140,492 | +0.12(+2.48%) |
Oct 31, 2002 | 4.869 | 4.900 | 4.728 | 4.806 | 4,511,603 | -0.03(-0.52%) |
Oct 30, 2002 | 5.035 | 5.035 | 4.754 | 4.831 | 4,873,783 | -0.20(-4.01%) |
Oct 29, 2002 | 4.806 | 5.071 | 4.697 | 5.033 | 6,069,233 | +0.23(+4.76%) |
Oct 28, 2002 | 5.141 | 5.151 | 4.786 | 4.805 | 4,910,831 | -0.34(-6.55%) |
Oct 25, 2002 | 4.913 | 5.160 | 4.900 | 5.141 | 5,029,003 | +0.25(+5.12%) |
Oct 24, 2002 | 5.088 | 5.174 | 4.820 | 4.891 | 4,806,393 | -0.16(-3.16%) |
Oct 23, 2002 | 4.924 | 5.057 | 4.924 | 5.050 | 3,681,526 | +0.09(+1.83%) |
Oct 22, 2002 | 4.971 | 5.088 | 4.856 | 4.960 | 3,974,401 | -0.06(-1.12%) |
Oct 21, 2002 | 4.903 | 5.057 | 4.759 | 5.016 | 4,070,535 | +0.11(+2.30%) |
Oct 18, 2002 | 4.742 | 4.963 | 4.703 | 4.903 | 5,126,415 | +0.16(+3.43%) |
Oct 17, 2002 | 4.697 | 4.853 | 4.571 | 4.740 | 8,279,363 | +0.10(+2.06%) |
Oct 16, 2002 | 4.814 | 4.861 | 4.610 | 4.645 | 6,104,685 | -0.29(-5.96%) |
Oct 15, 2002 | 4.744 | 4.944 | 4.744 | 4.939 | 6,053,903 | +0.34(+7.39%) |
Oct 14, 2002 | 4.488 | 4.712 | 4.457 | 4.599 | 4,257,374 | +0.11(+2.48%) |
Oct 11, 2002 | 4.462 | 4.626 | 4.368 | 4.488 | 8,274,572 | +0.10(+2.39%) |
Oct 10, 2002 | 4.167 | 4.434 | 3.693 | 4.383 | 15,706,613 | +0.22(+5.22%) |
Oct 09, 2002 | 4.383 | 4.393 | 4.142 | 4.166 | 7,356,985 | -0.29(-6.57%) |
Oct 08, 2002 | 4.258 | 4.625 | 4.239 | 4.459 | 10,479,911 | +0.33(+7.88%) |
Oct 07, 2002 | 4.387 | 4.435 | 4.086 | 4.133 | 7,419,903 | -0.25(-5.78%) |
Oct 04, 2002 | 4.524 | 4.551 | 4.246 | 4.387 | 9,133,393 | -0.08(-1.68%) |
Oct 03, 2002 | 4.657 | 4.703 | 4.460 | 4.462 | 4,991,316 | -0.18(-3.91%) |
Oct 02, 2002 | 4.744 | 4.845 | 4.632 | 4.643 | 4,365,325 | -0.15(-3.23%) |
Oct 01, 2002 | 4.642 | 4.825 | 4.521 | 4.798 | 8,441,610 | +0.19(+4.11%) |
Sep 30, 2002 | 4.712 | 4.712 | 4.571 | 4.609 | 11,440,615 | -0.27(-5.55%) |
Sep 27, 2002 | 5.279 | 5.279 | 4.880 | 4.880 | 7,475,795 | -0.49(-9.05%) |
Sep 26, 2002 | 5.313 | 5.378 | 5.229 | 5.365 | 4,013,046 | +0.13(+2.54%) |
Sep 25, 2002 | 5.166 | 5.252 | 5.090 | 5.232 | 5,232,131 | +0.18(+3.47%) |
Sep 24, 2002 | 5.144 | 5.182 | 5.035 | 5.057 | 10,144,240 | -0.19(-3.58%) |
Sep 23, 2002 | 5.323 | 5.323 | 5.166 | 5.244 | 7,251,269 | -0.20(-3.71%) |
Sep 20, 2002 | 5.518 | 5.542 | 5.426 | 5.446 | 4,637,440 | -0.06(-1.16%) |
Sep 19, 2002 | 5.545 | 5.644 | 5.503 | 5.511 | 2,668,124 | -0.11(-1.90%) |
Sep 18, 2002 | 5.675 | 5.694 | 5.573 | 5.617 | 3,678,333 | -0.15(-2.63%) |
Sep 17, 2002 | 5.965 | 5.969 | 5.750 | 5.769 | 3,656,934 | -0.07(-1.21%) |
Sep 16, 2002 | 5.656 | 5.839 | 5.656 | 5.839 | 2,866,461 | +0.18(+3.24%) |
Sep 13, 2002 | 5.667 | 5.714 | 5.605 | 5.656 | 8,974,660 | -0.02(-0.41%) |
Sep 12, 2002 | 5.745 | 5.780 | 5.647 | 5.680 | 2,422,200 | -0.11(-1.84%) |
Sep 11, 2002 | 5.792 | 5.860 | 5.777 | 5.786 | 2,361,836 | -0.01(-0.11%) |
Sep 10, 2002 | 5.761 | 5.821 | 5.730 | 5.792 | 3,691,427 | +0.02(+0.33%) |
Sep 09, 2002 | 5.716 | 5.861 | 5.677 | 5.774 | 5,327,945 | +0.06(+1.01%) |
Sep 06, 2002 | 5.573 | 5.727 | 5.565 | 5.716 | 3,527,903 | +0.19(+3.43%) |
Sep 05, 2002 | 5.323 | 5.581 | 5.323 | 5.526 | 4,797,450 | -0.03(-0.59%) |
Sep 04, 2002 | 5.533 | 5.605 | 5.376 | 5.559 | 4,029,654 | +0.06(+1.02%) |