Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.230 | 3.300 | 3.150 | 3.150 | 426,200 | -0.10(-3.08%) |
Nov 27, 2002 | 2.980 | 3.260 | 2.980 | 3.250 | 1,014,000 | +0.27(+9.06%) |
Nov 26, 2002 | 2.930 | 2.990 | 2.680 | 2.980 | 1,308,800 | +0.04(+1.36%) |
Nov 25, 2002 | 2.590 | 2.990 | 2.570 | 2.940 | 981,500 | +0.43(+17.13%) |
Nov 22, 2002 | 2.600 | 2.670 | 2.500 | 2.510 | 561,400 | -0.13(-4.92%) |
Nov 21, 2002 | 2.570 | 2.800 | 2.490 | 2.640 | 1,418,600 | +0.20(+8.24%) |
Nov 20, 2002 | 2.190 | 2.450 | 2.100 | 2.439 | 621,100 | +0.26(+11.88%) |
Nov 19, 2002 | 2.330 | 2.360 | 2.165 | 2.180 | 311,100 | -0.12(-5.22%) |
Nov 18, 2002 | 2.300 | 2.400 | 2.150 | 2.300 | 431,100 | +0.01(+0.44%) |
Nov 15, 2002 | 2.100 | 2.300 | 2.090 | 2.290 | 549,300 | +0.09(+4.09%) |
Nov 14, 2002 | 1.930 | 2.200 | 1.920 | 2.200 | 717,100 | +0.28(+14.58%) |
Nov 13, 2002 | 1.891 | 2.000 | 1.800 | 1.920 | 675,400 | -0.01(-0.52%) |
Nov 12, 2002 | 1.840 | 1.970 | 1.820 | 1.930 | 332,100 | +0.18(+10.29%) |
Nov 11, 2002 | 2.010 | 2.140 | 1.750 | 1.750 | 385,200 | -0.23(-11.62%) |
Nov 08, 2002 | 2.100 | 2.230 | 1.880 | 1.980 | 479,300 | -0.13(-6.16%) |
Nov 07, 2002 | 2.120 | 2.230 | 2.100 | 2.110 | 342,300 | -0.04(-1.86%) |
Nov 06, 2002 | 2.000 | 2.210 | 2.000 | 2.150 | 694,200 | +0.18(+9.14%) |
Nov 05, 2002 | 2.040 | 2.050 | 1.870 | 1.970 | 426,100 | -0.09(-4.37%) |
Nov 04, 2002 | 1.940 | 2.280 | 1.940 | 2.060 | 965,900 | +0.13(+6.63%) |
Nov 01, 2002 | 1.710 | 1.932 | 1.680 | 1.932 | 529,900 | +0.14(+7.93%) |
Oct 31, 2002 | 1.770 | 1.850 | 1.640 | 1.790 | 542,800 | +0.00(+0.00%) |
Oct 30, 2002 | 1.700 | 1.850 | 1.630 | 1.790 | 404,600 | +0.10(+5.98%) |
Oct 29, 2002 | 1.700 | 1.750 | 1.550 | 1.689 | 534,900 | -0.02(-1.23%) |
Oct 28, 2002 | 1.700 | 1.850 | 1.670 | 1.710 | 764,300 | +0.10(+6.21%) |
Oct 25, 2002 | 1.540 | 1.710 | 1.501 | 1.610 | 385,883 | +0.11(+7.33%) |
Oct 24, 2002 | 1.350 | 1.700 | 1.330 | 1.500 | 783,580 | +0.00(+0.00%) |
Oct 23, 2002 | 1.270 | 1.510 | 1.260 | 1.500 | 698,964 | +0.27(+21.95%) |
Oct 22, 2002 | 1.250 | 1.280 | 1.210 | 1.230 | 621,200 | -0.02(-1.60%) |
Oct 21, 2002 | 1.260 | 1.290 | 1.200 | 1.250 | 597,500 | -0.03(-2.34%) |
Oct 18, 2002 | 1.380 | 1.400 | 1.250 | 1.280 | 523,500 | -0.08(-5.88%) |
Oct 17, 2002 | 1.380 | 1.500 | 1.350 | 1.360 | 318,196 | +0.08(+6.17%) |
Oct 16, 2002 | 1.400 | 1.400 | 1.230 | 1.281 | 447,800 | -0.15(-10.42%) |
Oct 15, 2002 | 1.600 | 1.610 | 1.420 | 1.430 | 567,800 | +0.05(+3.62%) |
Oct 14, 2002 | 1.250 | 1.380 | 1.200 | 1.380 | 351,900 | +0.15(+12.20%) |
Oct 11, 2002 | 1.300 | 1.480 | 1.230 | 1.230 | 1,139,700 | -0.02(-1.60%) |
Oct 10, 2002 | 1.060 | 1.290 | 1.050 | 1.250 | 864,478 | +0.23(+22.55%) |
Oct 09, 2002 | 1.120 | 1.180 | 1.010 | 1.020 | 449,800 | -0.16(-13.56%) |
Oct 08, 2002 | 1.200 | 1.270 | 1.050 | 1.180 | 750,400 | +0.02(+1.72%) |
Oct 07, 2002 | 1.350 | 1.390 | 1.120 | 1.160 | 505,200 | -0.17(-12.78%) |
Oct 04, 2002 | 1.280 | 1.440 | 1.270 | 1.330 | 726,076 | +0.05(+3.91%) |
Oct 03, 2002 | 1.170 | 1.290 | 1.112 | 1.280 | 1,378,000 | +0.11(+9.40%) |
Oct 02, 2002 | 1.320 | 1.350 | 1.130 | 1.170 | 1,006,842 | -0.11(-8.59%) |
Oct 01, 2002 | 1.440 | 1.450 | 1.200 | 1.280 | 1,359,959 | -0.56(-30.43%) |
Sep 27, 2002 | 1.960 | 2.000 | 1.720 | 1.840 | 681,800 | -0.14(-7.07%) |
Sep 26, 2002 | 2.100 | 2.100 | 1.880 | 1.980 | 500,600 | -0.05(-2.46%) |
Sep 25, 2002 | 2.010 | 2.090 | 1.970 | 2.030 | 480,900 | +0.10(+5.18%) |
Sep 24, 2002 | 2.000 | 2.090 | 1.910 | 1.930 | 496,501 | -0.08(-3.98%) |
Sep 23, 2002 | 2.010 | 2.150 | 1.910 | 2.010 | 657,660 | +0.05(+2.55%) |
Sep 20, 2002 | 2.110 | 2.110 | 1.930 | 1.960 | 669,577 | +0.06(+3.16%) |
Sep 19, 2002 | 2.000 | 2.070 | 1.860 | 1.900 | 390,200 | -0.13(-6.30%) |
Sep 18, 2002 | 1.980 | 2.180 | 1.900 | 2.028 | 330,855 | +0.06(+2.93%) |
Sep 17, 2002 | 2.070 | 2.200 | 1.870 | 1.970 | 557,600 | -0.18(-8.37%) |
Sep 16, 2002 | 2.260 | 2.330 | 2.150 | 2.150 | 365,826 | -0.11(-4.87%) |
Sep 13, 2002 | 2.340 | 2.480 | 2.210 | 2.260 | 330,092 | -0.07(-3.00%) |
Sep 12, 2002 | 2.470 | 2.490 | 2.310 | 2.330 | 278,574 | -0.03(-1.27%) |
Sep 11, 2002 | 2.350 | 2.540 | 2.340 | 2.360 | 270,100 | +0.03(+1.29%) |
Sep 10, 2002 | 2.310 | 2.510 | 2.310 | 2.330 | 362,365 | +0.04(+1.75%) |
Sep 09, 2002 | 2.380 | 2.430 | 2.250 | 2.290 | 237,534 | -0.10(-4.18%) |
Sep 06, 2002 | 2.330 | 2.540 | 2.300 | 2.390 | 492,700 | +0.13(+5.75%) |
Sep 05, 2002 | 2.450 | 2.460 | 2.250 | 2.260 | 407,700 | -0.20(-8.13%) |
Sep 04, 2002 | 2.320 | 2.530 | 2.260 | 2.460 | 477,655 | +0.20(+8.85%) |