Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.240 | 4.240 | 4.132 | 4.132 | 10,613 | -0.12(-2.92%) |
Nov 27, 2002 | 4.155 | 4.257 | 4.076 | 4.257 | 42,986 | +0.15(+3.72%) |
Nov 26, 2002 | 4.268 | 4.268 | 4.098 | 4.104 | 18,397 | -0.20(-4.60%) |
Nov 25, 2002 | 4.324 | 4.347 | 4.251 | 4.302 | 1,784,032 | -0.03(-0.78%) |
Nov 22, 2002 | 4.138 | 4.336 | 4.138 | 4.336 | 15,036 | +0.01(+0.26%) |
Nov 21, 2002 | 4.268 | 4.324 | 4.240 | 4.324 | 81,196 | +0.06(+1.46%) |
Nov 20, 2002 | 4.178 | 4.262 | 4.076 | 4.262 | 218,471 | +0.06(+1.34%) |
Nov 19, 2002 | 4.132 | 4.223 | 4.132 | 4.206 | 85,973 | -0.02(-0.53%) |
Nov 18, 2002 | 4.127 | 4.251 | 4.104 | 4.228 | 66,868 | +0.27(+6.70%) |
Nov 15, 2002 | 4.036 | 4.036 | 3.855 | 3.963 | 11,144 | -0.03(-0.85%) |
Nov 14, 2002 | 4.031 | 4.031 | 3.901 | 3.997 | 52,185 | +0.02(+0.43%) |
Nov 13, 2002 | 4.014 | 4.014 | 3.912 | 3.980 | 22,112 | +0.01(+0.29%) |
Nov 12, 2002 | 4.081 | 4.127 | 3.963 | 3.968 | 16,628 | -0.16(-3.84%) |
Nov 11, 2002 | 4.183 | 4.183 | 4.087 | 4.127 | 14,328 | -0.03(-0.68%) |
Nov 08, 2002 | 4.161 | 4.206 | 4.115 | 4.155 | 88,626 | +0.09(+2.23%) |
Nov 07, 2002 | 3.963 | 4.076 | 3.934 | 4.064 | 64,568 | +0.18(+4.66%) |
Nov 06, 2002 | 3.968 | 4.064 | 3.850 | 3.884 | 1,407,767 | -0.22(-5.37%) |
Nov 05, 2002 | 4.132 | 4.228 | 4.081 | 4.104 | 174,069 | -0.03(-0.82%) |
Nov 04, 2002 | 4.296 | 4.460 | 4.132 | 4.138 | 2,167,550 | -0.05(-1.08%) |
Nov 01, 2002 | 4.206 | 4.302 | 4.178 | 4.183 | 74,120 | -0.02(-0.40%) |
Oct 31, 2002 | 4.132 | 4.223 | 4.132 | 4.200 | 2,386,552 | +0.17(+4.21%) |
Oct 30, 2002 | 3.889 | 4.047 | 3.889 | 4.031 | 589,783 | +0.27(+7.22%) |
Oct 29, 2002 | 3.799 | 3.799 | 3.652 | 3.759 | 698,576 | -0.01(-0.30%) |
Oct 28, 2002 | 4.070 | 4.178 | 3.771 | 3.771 | 1,435,186 | -0.24(-5.92%) |
Oct 25, 2002 | 3.884 | 4.008 | 3.776 | 4.008 | 1,549,286 | +0.22(+5.82%) |
Oct 24, 2002 | 3.674 | 3.844 | 3.674 | 3.787 | 668,503 | +0.16(+4.52%) |
Oct 23, 2002 | 3.505 | 3.646 | 3.499 | 3.624 | 38,068,792 | +0.15(+4.23%) |
Oct 22, 2002 | 3.256 | 3.499 | 3.250 | 3.477 | 77,128 | +0.08(+2.50%) |
Oct 21, 2002 | 3.437 | 3.437 | 3.279 | 3.392 | 44,048 | +0.01(+0.17%) |
Oct 18, 2002 | 3.313 | 3.420 | 3.313 | 3.386 | 298,075 | +0.03(+1.01%) |
Oct 17, 2002 | 3.081 | 3.358 | 3.081 | 3.352 | 585,183 | +0.33(+10.84%) |
Oct 16, 2002 | 3.222 | 3.222 | 3.024 | 3.024 | 427,743 | -0.18(-5.48%) |
Oct 15, 2002 | 3.307 | 3.330 | 3.120 | 3.200 | 154,787 | +0.01(+0.18%) |
Oct 14, 2002 | 3.279 | 3.324 | 3.194 | 3.194 | 76,951 | -0.22(-6.46%) |
Oct 11, 2002 | 3.358 | 3.527 | 3.284 | 3.414 | 78,366 | +0.19(+5.96%) |
Oct 10, 2002 | 3.330 | 3.392 | 3.222 | 3.222 | 27,295,608 | -0.07(-2.06%) |
Oct 09, 2002 | 3.307 | 3.363 | 3.279 | 3.290 | 229,261 | -0.24(-6.73%) |
Oct 08, 2002 | 3.403 | 3.527 | 3.369 | 3.527 | 224,839 | +0.07(+2.13%) |
Oct 07, 2002 | 3.505 | 3.612 | 3.454 | 3.454 | 4,461,938 | -0.22(-6.00%) |
Oct 04, 2002 | 3.725 | 3.725 | 3.595 | 3.674 | 670,272 | +0.04(+1.09%) |
Oct 03, 2002 | 3.522 | 3.652 | 3.454 | 3.635 | 565,017 | +0.06(+1.74%) |
Oct 02, 2002 | 3.624 | 3.725 | 3.510 | 3.573 | 505,402 | -0.04(-1.10%) |
Oct 01, 2002 | 3.307 | 3.612 | 3.284 | 3.612 | 387,410 | +0.34(+10.36%) |
Sep 30, 2002 | 3.120 | 3.301 | 3.053 | 3.273 | 945,528 | +0.00(+0.00%) |
Sep 27, 2002 | 3.448 | 3.448 | 3.262 | 3.273 | 1,179,389 | -0.24(-6.91%) |
Sep 26, 2002 | 3.544 | 3.646 | 3.482 | 3.516 | 196,712 | -0.05(-1.27%) |
Sep 25, 2002 | 3.573 | 3.674 | 3.482 | 3.561 | 793,748 | -0.01(-0.16%) |
Sep 24, 2002 | 3.686 | 3.725 | 3.567 | 3.567 | 16,823,152 | -0.16(-4.25%) |
Sep 23, 2002 | 3.787 | 3.787 | 3.680 | 3.725 | 118,345 | -0.28(-7.05%) |
Sep 20, 2002 | 3.906 | 4.031 | 3.821 | 4.008 | 221,301 | +0.14(+3.50%) |
Sep 19, 2002 | 4.070 | 4.070 | 3.861 | 3.872 | 647,275 | -0.18(-4.46%) |
Sep 18, 2002 | 4.098 | 4.206 | 4.025 | 4.053 | 5,448,507 | -0.16(-3.76%) |
Sep 17, 2002 | 4.381 | 4.432 | 4.211 | 4.211 | 323,372 | -0.16(-3.75%) |
Sep 16, 2002 | 4.455 | 4.455 | 4.375 | 4.375 | 239,168 | -0.18(-3.85%) |
Sep 13, 2002 | 4.511 | 4.607 | 4.443 | 4.551 | 9,198 | -0.03(-0.62%) |
Sep 12, 2002 | 4.596 | 4.596 | 4.466 | 4.579 | 166,108 | -0.04(-0.86%) |
Sep 11, 2002 | 4.590 | 4.635 | 4.534 | 4.618 | 1,005,320 | +0.21(+4.74%) |
Sep 10, 2002 | 4.545 | 4.545 | 4.409 | 4.409 | 115,515 | -0.02(-0.51%) |
Sep 09, 2002 | 4.296 | 4.455 | 4.257 | 4.432 | 27,242 | +0.18(+4.12%) |
Sep 06, 2002 | 4.308 | 4.308 | 4.206 | 4.257 | 25,296 | +0.09(+2.17%) |
Sep 05, 2002 | 4.455 | 4.455 | 4.166 | 4.166 | 13,975 | -0.23(-5.15%) |
Sep 04, 2002 | 4.432 | 4.432 | 4.308 | 4.392 | 28,657 | +0.06(+1.30%) |