Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.700 | 3.940 | 3.611 | 3.923 | 27,200 | +0.28(+7.80%) |
Nov 27, 2002 | 3.610 | 3.690 | 3.550 | 3.639 | 7,100 | +0.04(+1.08%) |
Nov 26, 2002 | 3.540 | 3.640 | 3.430 | 3.600 | 9,100 | +0.10(+2.86%) |
Nov 25, 2002 | 3.500 | 3.600 | 3.250 | 3.500 | 18,900 | +0.00(+0.00%) |
Nov 22, 2002 | 3.150 | 3.500 | 3.150 | 3.500 | 11,700 | +0.21(+6.38%) |
Nov 21, 2002 | 3.409 | 3.410 | 3.110 | 3.290 | 12,900 | -0.16(-4.64%) |
Nov 20, 2002 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 3.550 | 3.550 | 3.110 | 3.450 | 5,200 | -0.02(-0.58%) |
Nov 18, 2002 | 3.400 | 3.590 | 2.970 | 3.470 | 21,600 | -0.01(-0.26%) |
Nov 15, 2002 | 3.500 | 3.700 | 3.350 | 3.479 | 5,800 | -0.22(-5.97%) |
Nov 14, 2002 | 3.451 | 3.700 | 3.400 | 3.700 | 10,600 | +0.22(+6.32%) |
Nov 13, 2002 | 3.280 | 3.490 | 3.250 | 3.480 | 2,800 | +0.01(+0.29%) |
Nov 12, 2002 | 3.390 | 3.500 | 3.270 | 3.470 | 10,900 | +0.07(+2.06%) |
Nov 11, 2002 | 3.590 | 3.590 | 3.400 | 3.400 | 3,300 | -0.07(-2.02%) |
Nov 08, 2002 | 3.670 | 3.670 | 3.470 | 3.470 | 2,300 | -0.03(-0.86%) |
Nov 07, 2002 | 3.449 | 3.980 | 3.220 | 3.500 | 23,200 | +0.15(+4.48%) |
Nov 06, 2002 | 3.400 | 3.410 | 3.340 | 3.350 | 13,000 | -0.01(-0.30%) |
Nov 05, 2002 | 4.290 | 4.290 | 3.110 | 3.360 | 117,700 | -0.64(-16.02%) |
Nov 04, 2002 | 4.150 | 4.350 | 3.900 | 4.001 | 66,000 | -0.08(-1.94%) |
Nov 01, 2002 | 3.900 | 4.190 | 3.900 | 4.080 | 50,300 | +0.13(+3.29%) |
Oct 31, 2002 | 3.840 | 4.000 | 3.840 | 3.950 | 24,600 | +0.05(+1.31%) |
Oct 30, 2002 | 3.360 | 3.900 | 3.350 | 3.899 | 32,922 | +0.55(+16.35%) |
Oct 29, 2002 | 3.290 | 3.450 | 3.160 | 3.351 | 22,400 | +0.10(+3.11%) |
Oct 28, 2002 | 2.970 | 3.250 | 2.970 | 3.250 | 9,800 | +0.08(+2.52%) |
Oct 25, 2002 | 3.170 | 3.170 | 3.170 | 3.170 | 500 | +0.00(+0.00%) |
Oct 24, 2002 | 3.050 | 3.240 | 3.050 | 3.170 | 9,100 | +0.06(+1.93%) |
Oct 23, 2002 | 3.020 | 3.120 | 3.020 | 3.110 | 3,700 | +0.06(+1.97%) |
Oct 22, 2002 | 2.690 | 3.050 | 2.190 | 3.050 | 7,300 | -0.11(-3.45%) |
Oct 21, 2002 | 3.160 | 3.160 | 3.159 | 3.159 | 800 | -0.00(-0.03%) |
Oct 18, 2002 | 3.150 | 3.170 | 2.560 | 3.160 | 5,700 | -0.01(-0.28%) |
Oct 17, 2002 | 3.090 | 3.300 | 2.900 | 3.169 | 32,900 | +0.08(+2.56%) |
Oct 16, 2002 | 3.030 | 3.090 | 3.000 | 3.090 | 9,700 | +0.01(+0.32%) |
Oct 15, 2002 | 2.881 | 3.090 | 2.650 | 3.080 | 25,200 | +0.20(+6.98%) |
Oct 14, 2002 | 2.980 | 3.015 | 2.870 | 2.879 | 5,900 | -0.23(-7.43%) |
Oct 11, 2002 | 2.500 | 3.280 | 2.500 | 3.110 | 20,400 | +0.60(+23.86%) |
Oct 10, 2002 | 2.601 | 2.900 | 2.430 | 2.511 | 35,300 | -0.36(-12.51%) |
Oct 09, 2002 | 2.910 | 2.910 | 2.870 | 2.870 | 8,400 | +0.03(+1.06%) |
Oct 08, 2002 | 2.100 | 2.840 | 2.099 | 2.840 | 38,500 | +0.24(+9.23%) |
Oct 07, 2002 | 2.970 | 3.210 | 2.150 | 2.600 | 67,400 | -0.76(-22.62%) |
Oct 04, 2002 | 3.370 | 3.370 | 3.360 | 3.360 | 1,000 | -0.09(-2.61%) |
Oct 03, 2002 | 3.380 | 3.450 | 3.110 | 3.450 | 19,020 | +0.13(+3.92%) |
Oct 02, 2002 | 3.210 | 3.490 | 3.210 | 3.320 | 3,400 | -0.12(-3.49%) |
Oct 01, 2002 | 3.540 | 3.540 | 3.090 | 3.440 | 9,800 | -0.06(-1.71%) |
Sep 30, 2002 | 3.390 | 3.730 | 3.360 | 3.500 | 7,100 | -0.23(-6.17%) |
Sep 27, 2002 | 3.300 | 3.850 | 3.200 | 3.730 | 44,000 | +0.48(+14.77%) |
Sep 26, 2002 | 3.420 | 3.430 | 3.020 | 3.250 | 34,950 | -0.15(-4.41%) |
Sep 25, 2002 | 3.101 | 3.400 | 3.060 | 3.400 | 17,500 | +0.34(+11.11%) |
Sep 24, 2002 | 3.350 | 3.350 | 3.030 | 3.060 | 10,000 | -0.28(-8.38%) |
Sep 23, 2002 | 3.200 | 3.400 | 3.200 | 3.340 | 8,500 | -0.06(-1.74%) |
Sep 20, 2002 | 3.060 | 3.400 | 3.000 | 3.399 | 13,772 | +0.25(+7.90%) |
Sep 19, 2002 | 3.110 | 3.150 | 2.990 | 3.150 | 16,100 | +0.05(+1.61%) |
Sep 18, 2002 | 3.180 | 3.190 | 3.081 | 3.100 | 8,100 | -0.09(-2.79%) |
Sep 17, 2002 | 3.120 | 3.380 | 3.100 | 3.189 | 29,100 | +0.10(+3.21%) |
Sep 16, 2002 | 3.390 | 3.390 | 2.900 | 3.090 | 72,000 | -0.30(-8.85%) |
Sep 13, 2002 | 3.420 | 3.420 | 3.300 | 3.390 | 12,600 | +0.01(+0.30%) |
Sep 12, 2002 | 3.700 | 3.740 | 3.310 | 3.380 | 55,580 | -0.33(-8.89%) |
Sep 11, 2002 | 3.840 | 3.850 | 3.700 | 3.710 | 14,620 | -0.14(-3.64%) |
Sep 10, 2002 | 3.990 | 3.990 | 3.750 | 3.850 | 51,200 | -0.05(-1.28%) |
Sep 09, 2002 | 3.730 | 4.000 | 3.500 | 3.900 | 67,500 | +0.20(+5.43%) |
Sep 06, 2002 | 3.410 | 3.700 | 3.330 | 3.699 | 142,125 | +0.45(+13.82%) |
Sep 05, 2002 | 3.550 | 3.750 | 3.250 | 3.250 | 227,500 | -0.10(-2.99%) |
Sep 04, 2002 | 2.870 | 3.630 | 2.869 | 3.350 | 307,310 | +0.47(+16.32%) |