Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.229 | 4.246 | 4.075 | 4.106 | 621,600 | -0.11(-2.67%) |
Nov 27, 2002 | 4.200 | 4.362 | 4.189 | 4.219 | 2,105,600 | +0.05(+1.20%) |
Nov 26, 2002 | 4.031 | 4.259 | 4.027 | 4.169 | 1,202,400 | +0.12(+2.93%) |
Nov 25, 2002 | 4.000 | 4.122 | 3.951 | 4.050 | 1,117,600 | +0.07(+1.85%) |
Nov 22, 2002 | 3.881 | 4.022 | 3.881 | 3.976 | 925,600 | +0.10(+2.58%) |
Nov 21, 2002 | 3.669 | 3.905 | 3.665 | 3.876 | 996,800 | +0.24(+6.56%) |
Nov 20, 2002 | 3.594 | 3.669 | 3.576 | 3.638 | 776,800 | +0.04(+0.97%) |
Nov 19, 2002 | 3.614 | 3.656 | 3.587 | 3.603 | 280,800 | -0.04(-1.06%) |
Nov 18, 2002 | 3.695 | 3.695 | 3.615 | 3.641 | 1,014,400 | -0.00(-0.10%) |
Nov 15, 2002 | 3.700 | 3.700 | 3.631 | 3.645 | 363,200 | -0.04(-1.22%) |
Nov 14, 2002 | 3.694 | 3.750 | 3.688 | 3.690 | 545,600 | +0.03(+0.75%) |
Nov 13, 2002 | 3.712 | 3.732 | 3.658 | 3.663 | 958,400 | -0.07(-1.94%) |
Nov 12, 2002 | 3.494 | 3.744 | 3.494 | 3.735 | 729,600 | +0.23(+6.52%) |
Nov 11, 2002 | 3.689 | 3.694 | 3.484 | 3.506 | 532,000 | -0.18(-4.92%) |
Nov 08, 2002 | 3.558 | 3.692 | 3.558 | 3.688 | 648,800 | +0.14(+4.02%) |
Nov 07, 2002 | 3.700 | 3.700 | 3.511 | 3.545 | 432,800 | -0.17(-4.45%) |
Nov 06, 2002 | 3.714 | 3.756 | 3.671 | 3.710 | 368,800 | +0.01(+0.24%) |
Nov 05, 2002 | 3.714 | 3.756 | 3.664 | 3.701 | 624,000 | -0.02(-0.67%) |
Nov 04, 2002 | 3.656 | 3.749 | 3.656 | 3.726 | 906,400 | +0.10(+2.79%) |
Nov 01, 2002 | 3.562 | 3.650 | 3.560 | 3.625 | 691,200 | +0.06(+1.75%) |
Oct 31, 2002 | 3.587 | 3.594 | 3.495 | 3.562 | 386,400 | -0.04(-1.21%) |
Oct 30, 2002 | 3.500 | 3.616 | 3.431 | 3.606 | 329,600 | +0.12(+3.55%) |
Oct 29, 2002 | 3.469 | 3.487 | 3.288 | 3.482 | 668,000 | +0.17(+5.01%) |
Oct 28, 2002 | 3.413 | 3.462 | 3.316 | 3.316 | 392,800 | -0.11(-3.35%) |
Oct 25, 2002 | 3.438 | 3.451 | 3.325 | 3.431 | 422,400 | -0.01(-0.36%) |
Oct 24, 2002 | 3.369 | 3.481 | 3.368 | 3.444 | 306,400 | +0.11(+3.18%) |
Oct 23, 2002 | 3.250 | 3.350 | 3.231 | 3.337 | 169,600 | +0.06(+1.71%) |
Oct 22, 2002 | 3.376 | 3.376 | 3.281 | 3.281 | 168,000 | -0.09(-2.60%) |
Oct 21, 2002 | 3.150 | 3.388 | 3.149 | 3.369 | 220,800 | +0.22(+6.94%) |
Oct 18, 2002 | 3.351 | 3.359 | 3.150 | 3.150 | 428,000 | -0.20(-6.01%) |
Oct 17, 2002 | 3.406 | 3.436 | 3.345 | 3.351 | 388,000 | +0.04(+1.17%) |
Oct 16, 2002 | 3.406 | 3.411 | 3.312 | 3.312 | 550,400 | +0.10(+3.07%) |
Oct 15, 2002 | 3.219 | 3.300 | 3.200 | 3.214 | 184,800 | +0.07(+2.27%) |
Oct 14, 2002 | 3.019 | 3.181 | 3.019 | 3.143 | 317,600 | +0.14(+4.53%) |
Oct 11, 2002 | 2.875 | 3.006 | 2.875 | 3.006 | 212,000 | +0.18(+6.42%) |
Oct 10, 2002 | 2.828 | 2.828 | 2.700 | 2.825 | 714,400 | +0.01(+0.27%) |
Oct 09, 2002 | 3.087 | 3.087 | 2.817 | 2.817 | 489,600 | -0.29(-9.48%) |
Oct 08, 2002 | 3.156 | 3.244 | 3.098 | 3.112 | 534,400 | -0.06(-1.97%) |
Oct 07, 2002 | 3.062 | 3.249 | 2.975 | 3.175 | 1,116,800 | +0.05(+1.60%) |
Oct 04, 2002 | 3.306 | 3.309 | 3.114 | 3.125 | 644,800 | -0.18(-5.48%) |
Oct 03, 2002 | 3.294 | 3.376 | 3.294 | 3.306 | 488,800 | -0.06(-1.86%) |
Oct 02, 2002 | 3.250 | 3.419 | 3.250 | 3.369 | 368,800 | +0.12(+3.65%) |
Oct 01, 2002 | 3.430 | 3.430 | 3.225 | 3.250 | 5,440,000 | -0.17(-4.90%) |
Sep 30, 2002 | 3.381 | 3.440 | 3.342 | 3.417 | 480,000 | -0.03(-0.76%) |
Sep 27, 2002 | 3.550 | 3.551 | 3.406 | 3.444 | 669,600 | -0.12(-3.37%) |
Sep 26, 2002 | 3.394 | 3.569 | 3.394 | 3.564 | 430,400 | +0.17(+5.01%) |
Sep 25, 2002 | 3.281 | 3.416 | 3.281 | 3.394 | 252,000 | +0.11(+3.23%) |
Sep 24, 2002 | 3.288 | 3.300 | 3.263 | 3.288 | 669,600 | -0.12(-3.52%) |
Sep 23, 2002 | 3.487 | 3.504 | 3.400 | 3.408 | 285,600 | -0.08(-2.29%) |
Sep 20, 2002 | 3.539 | 3.547 | 3.462 | 3.487 | 370,400 | -0.05(-1.45%) |
Sep 19, 2002 | 3.681 | 3.694 | 3.475 | 3.539 | 508,000 | -0.16(-4.20%) |
Sep 18, 2002 | 3.688 | 3.700 | 3.675 | 3.694 | 1,079,200 | +0.01(+0.17%) |
Sep 17, 2002 | 3.666 | 3.737 | 3.663 | 3.688 | 244,000 | +0.02(+0.58%) |
Sep 16, 2002 | 3.675 | 3.686 | 3.663 | 3.666 | 193,600 | -0.02(-0.58%) |
Sep 13, 2002 | 3.721 | 3.748 | 3.685 | 3.688 | 309,600 | -0.03(-0.91%) |
Sep 12, 2002 | 3.659 | 3.744 | 3.609 | 3.721 | 355,200 | +0.06(+1.64%) |
Sep 11, 2002 | 3.645 | 3.669 | 3.631 | 3.661 | 120,800 | +0.02(+0.48%) |
Sep 10, 2002 | 3.585 | 3.663 | 3.560 | 3.644 | 227,200 | +0.06(+1.71%) |
Sep 09, 2002 | 3.406 | 3.587 | 3.376 | 3.583 | 390,400 | +0.11(+3.28%) |
Sep 06, 2002 | 3.511 | 3.511 | 3.450 | 3.469 | 524,800 | -0.03(-0.93%) |
Sep 05, 2002 | 3.650 | 3.650 | 3.499 | 3.501 | 422,400 | -0.15(-4.04%) |
Sep 04, 2002 | 3.536 | 3.655 | 3.522 | 3.649 | 257,600 | +0.14(+4.10%) |