Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.969 | 3.977 | 3.923 | 3.934 | 7,225,162 | -0.04(-1.01%) |
Nov 27, 2002 | 3.882 | 4.042 | 3.882 | 3.974 | 10,335,777 | +0.10(+2.55%) |
Nov 26, 2002 | 3.804 | 3.912 | 3.773 | 3.875 | 12,679,117 | +0.04(+1.07%) |
Nov 25, 2002 | 3.854 | 3.915 | 3.815 | 3.834 | 12,545,426 | -0.02(-0.52%) |
Nov 22, 2002 | 3.916 | 3.940 | 3.838 | 3.854 | 10,408,020 | -0.08(-1.98%) |
Nov 21, 2002 | 3.711 | 3.964 | 3.705 | 3.932 | 15,676,800 | +0.23(+6.32%) |
Nov 20, 2002 | 3.594 | 3.733 | 3.573 | 3.699 | 10,731,039 | +0.07(+1.99%) |
Nov 19, 2002 | 3.605 | 3.679 | 3.593 | 3.626 | 8,998,860 | -0.00(-0.04%) |
Nov 18, 2002 | 3.696 | 3.708 | 3.602 | 3.628 | 11,937,585 | -0.05(-1.33%) |
Nov 15, 2002 | 3.562 | 3.701 | 3.541 | 3.677 | 13,390,756 | +0.11(+2.99%) |
Nov 14, 2002 | 3.494 | 3.589 | 3.492 | 3.570 | 7,803,108 | +0.13(+3.71%) |
Nov 13, 2002 | 3.370 | 3.520 | 3.304 | 3.443 | 11,997,373 | +0.05(+1.47%) |
Nov 12, 2002 | 3.349 | 3.480 | 3.327 | 3.393 | 10,187,968 | +0.08(+2.55%) |
Nov 11, 2002 | 3.501 | 3.520 | 3.300 | 3.309 | 11,742,445 | -0.17(-5.00%) |
Nov 08, 2002 | 3.456 | 3.606 | 3.455 | 3.483 | 8,870,981 | +0.02(+0.65%) |
Nov 07, 2002 | 3.613 | 3.651 | 3.444 | 3.460 | 10,201,255 | -0.17(-4.67%) |
Nov 06, 2002 | 3.593 | 3.638 | 3.460 | 3.630 | 18,645,418 | +0.05(+1.28%) |
Nov 05, 2002 | 3.619 | 3.646 | 3.560 | 3.584 | 10,611,464 | -0.05(-1.41%) |
Nov 04, 2002 | 3.657 | 3.697 | 3.596 | 3.635 | 10,900,437 | +0.02(+0.47%) |
Nov 01, 2002 | 3.498 | 3.659 | 3.483 | 3.618 | 12,885,883 | +0.08(+2.15%) |
Oct 31, 2002 | 3.492 | 3.562 | 3.448 | 3.542 | 13,797,643 | +0.07(+1.92%) |
Oct 30, 2002 | 3.443 | 3.513 | 3.416 | 3.475 | 10,295,204 | +0.04(+1.12%) |
Oct 29, 2002 | 3.489 | 3.507 | 3.386 | 3.437 | 17,240,410 | -0.05(-1.52%) |
Oct 28, 2002 | 3.472 | 3.565 | 3.452 | 3.490 | 15,876,922 | -0.01(-0.25%) |
Oct 25, 2002 | 3.390 | 3.506 | 3.380 | 3.499 | 12,404,261 | +0.11(+3.22%) |
Oct 24, 2002 | 3.388 | 3.459 | 3.379 | 3.390 | 13,526,938 | -0.01(-0.38%) |
Oct 23, 2002 | 3.219 | 3.419 | 3.219 | 3.402 | 12,116,541 | +0.16(+4.93%) |
Oct 22, 2002 | 3.424 | 3.463 | 3.213 | 3.243 | 26,411,160 | -0.32(-9.01%) |
Oct 21, 2002 | 3.312 | 3.512 | 3.292 | 3.564 | 20,257,192 | +0.23(+6.96%) |
Oct 18, 2002 | 3.151 | 3.368 | 3.130 | 3.332 | 19,886,010 | +0.21(+6.82%) |
Oct 17, 2002 | 2.992 | 3.123 | 2.983 | 3.119 | 10,153,773 | +0.17(+5.66%) |
Oct 16, 2002 | 2.954 | 3.021 | 2.946 | 2.952 | 13,633,568 | -0.07(-2.42%) |
Oct 15, 2002 | 2.878 | 3.026 | 2.867 | 3.025 | 14,070,839 | +0.22(+7.66%) |
Oct 14, 2002 | 2.757 | 2.850 | 2.743 | 2.810 | 9,510,675 | +0.01(+0.20%) |
Oct 11, 2002 | 2.785 | 2.845 | 2.633 | 2.804 | 12,511,164 | +0.13(+4.96%) |
Oct 10, 2002 | 2.501 | 2.713 | 2.493 | 2.672 | 15,144,524 | +0.19(+7.56%) |
Oct 09, 2002 | 2.633 | 2.633 | 2.464 | 2.484 | 18,820,156 | -0.15(-5.67%) |
Oct 08, 2002 | 2.657 | 2.710 | 2.576 | 2.633 | 9,894,843 | -0.04(-1.47%) |
Oct 07, 2002 | 2.731 | 2.775 | 2.649 | 2.673 | 8,046,411 | -0.08(-2.77%) |
Oct 04, 2002 | 2.824 | 2.873 | 2.711 | 2.749 | 9,747,600 | -0.06(-2.25%) |
Oct 03, 2002 | 2.810 | 2.882 | 2.783 | 2.812 | 10,323,321 | +0.00(+0.09%) |
Oct 02, 2002 | 2.882 | 2.911 | 2.788 | 2.810 | 11,137,096 | -0.10(-3.34%) |
Oct 01, 2002 | 2.754 | 2.927 | 2.698 | 2.907 | 16,207,414 | +0.19(+7.16%) |
Sep 30, 2002 | 2.795 | 2.795 | 2.649 | 2.713 | 13,118,390 | -0.10(-3.62%) |
Sep 27, 2002 | 2.734 | 2.840 | 2.726 | 2.815 | 17,113,362 | +0.08(+2.85%) |
Sep 26, 2002 | 2.682 | 2.753 | 2.682 | 2.737 | 12,561,203 | +0.13(+5.15%) |
Sep 25, 2002 | 2.547 | 2.659 | 2.539 | 2.603 | 12,288,837 | +0.09(+3.41%) |
Sep 24, 2002 | 2.601 | 2.613 | 2.517 | 2.517 | 12,568,676 | -0.09(-3.63%) |
Sep 23, 2002 | 2.671 | 2.682 | 2.585 | 2.612 | 7,213,536 | -0.07(-2.45%) |
Sep 20, 2002 | 2.699 | 2.749 | 2.541 | 2.677 | 10,814,908 | -0.01(-0.33%) |
Sep 19, 2002 | 2.656 | 2.788 | 2.620 | 2.686 | 10,362,349 | -0.03(-1.21%) |
Sep 18, 2002 | 2.708 | 2.758 | 2.637 | 2.719 | 10,219,440 | -0.01(-0.24%) |
Sep 17, 2002 | 2.747 | 2.838 | 2.718 | 2.726 | 6,403,913 | -0.03(-1.02%) |
Sep 16, 2002 | 2.741 | 2.778 | 2.706 | 2.754 | 4,535,194 | -0.00(-0.06%) |
Sep 13, 2002 | 2.761 | 2.777 | 2.694 | 2.755 | 4,965,673 | -0.01(-0.35%) |
Sep 12, 2002 | 2.810 | 2.818 | 2.746 | 2.765 | 6,160,611 | -0.04(-1.60%) |
Sep 11, 2002 | 2.832 | 2.897 | 2.802 | 2.810 | 4,024,035 | -0.02(-0.71%) |
Sep 10, 2002 | 2.832 | 2.840 | 2.771 | 2.830 | 6,223,130 | +0.01(+0.31%) |
Sep 09, 2002 | 2.742 | 2.824 | 2.690 | 2.821 | 6,920,461 | +0.07(+2.69%) |
Sep 06, 2002 | 2.686 | 2.795 | 2.639 | 2.747 | 10,110,411 | +0.09(+3.23%) |
Sep 05, 2002 | 2.728 | 2.742 | 2.632 | 2.661 | 12,760,495 | -0.11(-3.97%) |
Sep 04, 2002 | 2.674 | 2.795 | 2.672 | 2.771 | 10,615,616 | +0.14(+5.31%) |