Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.250 | 4.250 | 4.142 | 4.142 | 10,589 | -0.12(-2.92%) |
Nov 27, 2002 | 4.165 | 4.267 | 4.085 | 4.267 | 42,886 | +0.15(+3.72%) |
Nov 26, 2002 | 4.278 | 4.278 | 4.108 | 4.114 | 18,354 | -0.20(-4.60%) |
Nov 25, 2002 | 4.335 | 4.357 | 4.261 | 4.312 | 1,779,893 | -0.03(-0.78%) |
Nov 22, 2002 | 4.148 | 4.346 | 4.148 | 4.346 | 15,001 | +0.01(+0.26%) |
Nov 21, 2002 | 4.278 | 4.335 | 4.250 | 4.335 | 81,008 | +0.06(+1.46%) |
Nov 20, 2002 | 4.187 | 4.272 | 4.085 | 4.272 | 217,964 | +0.06(+1.34%) |
Nov 19, 2002 | 4.142 | 4.233 | 4.142 | 4.216 | 85,773 | -0.02(-0.53%) |
Nov 18, 2002 | 4.136 | 4.261 | 4.114 | 4.238 | 66,712 | +0.27(+6.70%) |
Nov 15, 2002 | 4.046 | 4.046 | 3.864 | 3.972 | 11,118 | -0.03(-0.85%) |
Nov 14, 2002 | 4.040 | 4.040 | 3.910 | 4.006 | 52,064 | +0.02(+0.43%) |
Nov 13, 2002 | 4.023 | 4.023 | 3.921 | 3.989 | 22,061 | +0.01(+0.28%) |
Nov 12, 2002 | 4.091 | 4.136 | 3.972 | 3.978 | 16,589 | -0.16(-3.84%) |
Nov 11, 2002 | 4.193 | 4.193 | 4.097 | 4.136 | 14,295 | -0.03(-0.68%) |
Nov 08, 2002 | 4.170 | 4.216 | 4.125 | 4.165 | 88,421 | +0.09(+2.23%) |
Nov 07, 2002 | 3.972 | 4.085 | 3.944 | 4.074 | 64,418 | +0.18(+4.66%) |
Nov 06, 2002 | 3.978 | 4.074 | 3.859 | 3.893 | 1,404,501 | -0.22(-5.37%) |
Nov 05, 2002 | 4.142 | 4.238 | 4.091 | 4.114 | 173,665 | -0.03(-0.82%) |
Nov 04, 2002 | 4.306 | 4.471 | 4.142 | 4.148 | 2,162,522 | -0.05(-1.08%) |
Nov 01, 2002 | 4.216 | 4.312 | 4.187 | 4.193 | 73,948 | -0.02(-0.40%) |
Oct 31, 2002 | 4.142 | 4.233 | 4.142 | 4.210 | 2,381,015 | +0.17(+4.21%) |
Oct 30, 2002 | 3.898 | 4.057 | 3.898 | 4.040 | 588,414 | +0.27(+7.22%) |
Oct 29, 2002 | 3.808 | 3.808 | 3.660 | 3.768 | 696,955 | -0.01(-0.30%) |
Oct 28, 2002 | 4.080 | 4.187 | 3.779 | 3.779 | 1,431,856 | -0.24(-5.92%) |
Oct 25, 2002 | 3.893 | 4.017 | 3.785 | 4.017 | 1,545,692 | +0.22(+5.82%) |
Oct 24, 2002 | 3.683 | 3.853 | 3.683 | 3.796 | 666,952 | +0.16(+4.52%) |
Oct 23, 2002 | 3.513 | 3.655 | 3.507 | 3.632 | 37,980,472 | +0.15(+4.23%) |
Oct 22, 2002 | 3.264 | 3.507 | 3.258 | 3.485 | 76,949 | +0.08(+2.50%) |
Oct 21, 2002 | 3.445 | 3.445 | 3.286 | 3.400 | 43,945 | +0.01(+0.17%) |
Oct 18, 2002 | 3.320 | 3.428 | 3.320 | 3.394 | 297,384 | +0.03(+1.01%) |
Oct 17, 2002 | 3.088 | 3.366 | 3.088 | 3.360 | 583,826 | +0.33(+10.84%) |
Oct 16, 2002 | 3.230 | 3.230 | 3.031 | 3.031 | 426,750 | -0.18(-5.48%) |
Oct 15, 2002 | 3.315 | 3.337 | 3.128 | 3.207 | 154,428 | +0.01(+0.18%) |
Oct 14, 2002 | 3.286 | 3.332 | 3.201 | 3.201 | 76,772 | -0.22(-6.46%) |
Oct 11, 2002 | 3.366 | 3.536 | 3.292 | 3.422 | 78,184 | +0.19(+5.97%) |
Oct 10, 2002 | 3.337 | 3.400 | 3.230 | 3.230 | 27,232,282 | -0.07(-2.06%) |
Oct 09, 2002 | 3.315 | 3.371 | 3.286 | 3.298 | 228,729 | -0.24(-6.73%) |
Oct 08, 2002 | 3.411 | 3.536 | 3.377 | 3.536 | 224,317 | +0.07(+2.13%) |
Oct 07, 2002 | 3.513 | 3.621 | 3.462 | 3.462 | 4,451,587 | -0.22(-6.00%) |
Oct 04, 2002 | 3.734 | 3.734 | 3.604 | 3.683 | 668,717 | +0.04(+1.09%) |
Oct 03, 2002 | 3.530 | 3.660 | 3.462 | 3.643 | 563,706 | +0.06(+1.74%) |
Oct 02, 2002 | 3.632 | 3.734 | 3.519 | 3.581 | 504,229 | -0.04(-1.10%) |
Oct 01, 2002 | 3.315 | 3.621 | 3.292 | 3.621 | 386,511 | +0.34(+10.36%) |
Sep 30, 2002 | 3.128 | 3.309 | 3.060 | 3.281 | 943,334 | +0.00(+0.00%) |
Sep 27, 2002 | 3.456 | 3.456 | 3.269 | 3.281 | 1,176,653 | -0.24(-6.91%) |
Sep 26, 2002 | 3.553 | 3.655 | 3.490 | 3.524 | 196,255 | -0.05(-1.27%) |
Sep 25, 2002 | 3.581 | 3.683 | 3.490 | 3.570 | 791,907 | -0.01(-0.16%) |
Sep 24, 2002 | 3.694 | 3.734 | 3.575 | 3.575 | 16,784,122 | -0.16(-4.25%) |
Sep 23, 2002 | 3.796 | 3.796 | 3.689 | 3.734 | 118,071 | -0.28(-7.05%) |
Sep 20, 2002 | 3.915 | 4.040 | 3.830 | 4.017 | 220,787 | +0.14(+3.50%) |
Sep 19, 2002 | 4.080 | 4.080 | 3.870 | 3.881 | 645,773 | -0.18(-4.46%) |
Sep 18, 2002 | 4.108 | 4.216 | 4.034 | 4.063 | 5,435,867 | -0.16(-3.76%) |
Sep 17, 2002 | 4.391 | 4.442 | 4.221 | 4.221 | 322,622 | -0.16(-3.75%) |
Sep 16, 2002 | 4.465 | 4.465 | 4.386 | 4.386 | 238,613 | -0.18(-3.85%) |
Sep 13, 2002 | 4.522 | 4.618 | 4.454 | 4.561 | 9,177 | -0.03(-0.62%) |
Sep 12, 2002 | 4.607 | 4.607 | 4.476 | 4.590 | 165,723 | -0.04(-0.86%) |
Sep 11, 2002 | 4.601 | 4.646 | 4.544 | 4.629 | 1,002,988 | +0.21(+4.74%) |
Sep 10, 2002 | 4.556 | 4.556 | 4.420 | 4.420 | 115,247 | -0.02(-0.51%) |
Sep 09, 2002 | 4.306 | 4.465 | 4.267 | 4.442 | 27,179 | +0.18(+4.12%) |
Sep 06, 2002 | 4.318 | 4.318 | 4.216 | 4.267 | 25,237 | +0.09(+2.17%) |
Sep 05, 2002 | 4.465 | 4.465 | 4.176 | 4.176 | 13,942 | -0.23(-5.15%) |
Sep 04, 2002 | 4.442 | 4.442 | 4.318 | 4.403 | 28,591 | +0.06(+1.30%) |