Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.246 | 4.307 | 4.226 | 4.302 | 2,592,185 | +0.06(+1.32%) |
Nov 27, 2002 | 4.200 | 4.271 | 4.146 | 4.246 | 3,774,848 | +0.11(+2.68%) |
Nov 26, 2002 | 4.242 | 4.295 | 4.067 | 4.136 | 7,701,401 | -0.11(-2.51%) |
Nov 25, 2002 | 4.195 | 4.311 | 4.110 | 4.242 | 4,337,823 | +0.05(+1.13%) |
Nov 22, 2002 | 4.131 | 4.278 | 4.097 | 4.195 | 6,775,869 | +0.06(+1.53%) |
Nov 21, 2002 | 4.152 | 4.190 | 4.123 | 4.131 | 3,271,373 | -0.02(-0.48%) |
Nov 20, 2002 | 4.095 | 4.152 | 4.054 | 4.152 | 3,363,230 | +0.09(+2.27%) |
Nov 19, 2002 | 4.095 | 4.113 | 4.041 | 4.060 | 3,877,492 | -0.04(-1.05%) |
Nov 18, 2002 | 4.160 | 4.182 | 4.060 | 4.103 | 6,333,632 | -0.08(-1.89%) |
Nov 15, 2002 | 4.024 | 4.182 | 4.024 | 4.182 | 5,936,975 | +0.15(+3.74%) |
Nov 14, 2002 | 3.988 | 4.094 | 3.952 | 4.031 | 8,948,086 | +0.11(+2.86%) |
Nov 13, 2002 | 3.817 | 3.919 | 3.815 | 3.919 | 20,711,738 | +0.10(+2.71%) |
Nov 12, 2002 | 3.808 | 3.887 | 3.753 | 3.815 | 16,675,235 | -0.11(-2.89%) |
Nov 11, 2002 | 3.943 | 3.965 | 3.828 | 3.929 | 4,511,447 | -0.01(-0.33%) |
Nov 08, 2002 | 4.081 | 4.110 | 3.937 | 3.942 | 4,446,381 | -0.14(-3.42%) |
Nov 07, 2002 | 4.268 | 4.268 | 3.998 | 4.081 | 7,126,945 | -0.21(-4.89%) |
Nov 06, 2002 | 4.294 | 4.311 | 4.246 | 4.291 | 5,087,295 | +0.01(+0.20%) |
Nov 05, 2002 | 4.311 | 4.333 | 4.221 | 4.282 | 4,767,534 | -0.04(-1.03%) |
Nov 04, 2002 | 4.129 | 4.340 | 4.129 | 4.327 | 5,691,326 | +0.20(+4.84%) |
Nov 01, 2002 | 4.081 | 4.153 | 4.057 | 4.127 | 3,682,991 | +0.01(+0.24%) |
Oct 31, 2002 | 4.095 | 4.162 | 4.038 | 4.117 | 6,559,795 | +0.05(+1.24%) |
Oct 30, 2002 | 3.966 | 4.100 | 3.959 | 4.067 | 9,404,589 | +0.12(+3.10%) |
Oct 29, 2002 | 3.722 | 3.966 | 3.722 | 3.945 | 14,615,752 | +0.24(+6.48%) |
Oct 28, 2002 | 3.521 | 3.722 | 3.521 | 3.705 | 7,689,919 | +0.19(+5.40%) |
Oct 25, 2002 | 3.528 | 3.529 | 3.381 | 3.515 | 5,208,031 | -0.01(-0.37%) |
Oct 24, 2002 | 3.455 | 3.662 | 3.430 | 3.528 | 6,849,285 | +0.08(+2.46%) |
Oct 23, 2002 | 3.506 | 3.557 | 3.432 | 3.443 | 6,904,608 | -0.05(-1.52%) |
Oct 22, 2002 | 3.519 | 3.650 | 3.427 | 3.496 | 10,804,021 | +0.00(+0.04%) |
Oct 21, 2002 | 3.282 | 3.505 | 3.261 | 3.495 | 9,050,382 | +0.25(+7.66%) |
Oct 18, 2002 | 3.097 | 3.265 | 3.028 | 3.246 | 8,086,575 | +0.12(+3.81%) |
Oct 17, 2002 | 3.291 | 3.320 | 3.054 | 3.127 | 16,205,162 | -0.17(-5.02%) |
Oct 16, 2002 | 3.446 | 3.457 | 3.268 | 3.292 | 8,569,871 | -0.15(-4.46%) |
Oct 15, 2002 | 3.498 | 3.551 | 3.414 | 3.446 | 10,308,549 | -0.05(-1.48%) |
Oct 14, 2002 | 3.334 | 3.580 | 3.206 | 3.498 | 11,585,853 | -0.12(-3.22%) |
Oct 11, 2002 | 3.628 | 3.881 | 3.503 | 3.614 | 12,018,695 | +0.09(+2.65%) |
Oct 10, 2002 | 3.542 | 3.621 | 2.874 | 3.521 | 27,814,328 | -0.02(-0.61%) |
Oct 09, 2002 | 3.736 | 3.794 | 3.478 | 3.542 | 15,633,142 | -0.31(-8.06%) |
Oct 08, 2002 | 4.153 | 4.153 | 3.664 | 3.853 | 14,171,079 | -0.28(-6.81%) |
Oct 07, 2002 | 4.131 | 4.275 | 4.117 | 4.134 | 5,094,950 | -0.00(-0.07%) |
Oct 04, 2002 | 4.370 | 4.370 | 4.094 | 4.137 | 7,808,916 | -0.23(-5.30%) |
Oct 03, 2002 | 4.430 | 4.494 | 4.333 | 4.369 | 3,449,172 | -0.03(-0.59%) |
Oct 02, 2002 | 4.483 | 4.529 | 4.387 | 4.394 | 3,104,360 | -0.08(-1.77%) |
Oct 01, 2002 | 4.462 | 4.522 | 4.338 | 4.473 | 4,289,458 | +0.09(+2.07%) |
Sep 30, 2002 | 4.318 | 4.426 | 4.294 | 4.383 | 5,545,190 | +0.06(+1.50%) |
Sep 27, 2002 | 4.471 | 4.476 | 4.284 | 4.318 | 5,465,510 | -0.15(-3.41%) |
Sep 26, 2002 | 4.367 | 4.505 | 4.348 | 4.471 | 3,415,422 | +0.14(+3.22%) |
Sep 25, 2002 | 4.289 | 4.383 | 4.215 | 4.331 | 4,753,616 | +0.13(+3.08%) |
Sep 24, 2002 | 4.264 | 4.264 | 4.117 | 4.202 | 6,640,867 | -0.12(-2.82%) |
Sep 23, 2002 | 4.376 | 4.404 | 4.282 | 4.324 | 3,420,641 | -0.05(-1.15%) |
Sep 20, 2002 | 4.466 | 4.435 | 4.282 | 4.374 | 7,126,597 | -0.09(-2.03%) |
Sep 19, 2002 | 4.570 | 4.578 | 4.463 | 4.465 | 2,031,995 | -0.11(-2.42%) |
Sep 18, 2002 | 4.455 | 4.624 | 4.450 | 4.575 | 7,339,191 | +0.11(+2.48%) |
Sep 17, 2002 | 4.728 | 4.735 | 4.456 | 4.465 | 4,538,239 | -0.23(-4.98%) |
Sep 16, 2002 | 4.665 | 4.716 | 4.596 | 4.699 | 3,311,039 | -0.01(-0.15%) |
Sep 13, 2002 | 4.627 | 4.725 | 4.627 | 4.706 | 2,978,752 | +0.06(+1.39%) |
Sep 12, 2002 | 4.742 | 4.744 | 4.631 | 4.642 | 4,932,112 | -0.12(-2.48%) |
Sep 11, 2002 | 4.828 | 4.848 | 4.705 | 4.759 | 2,792,949 | -0.04(-0.81%) |
Sep 10, 2002 | 4.886 | 4.886 | 4.791 | 4.798 | 8,101,885 | -0.12(-2.40%) |
Sep 09, 2002 | 4.922 | 4.952 | 4.850 | 4.916 | 4,077,212 | -0.01(-0.12%) |
Sep 06, 2002 | 4.871 | 4.939 | 4.870 | 4.922 | 12,496,423 | +0.10(+2.12%) |
Sep 05, 2002 | 4.758 | 4.850 | 4.708 | 4.820 | 17,325,544 | -0.02(-0.39%) |
Sep 04, 2002 | 4.827 | 4.873 | 4.746 | 4.838 | 7,159,652 | +0.01(+0.27%) |