Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.588 | 3.617 | 3.561 | 3.561 | 451,238 | -0.03(-0.74%) |
Nov 27, 2002 | 3.461 | 3.588 | 3.461 | 3.588 | 567,228 | +0.14(+4.19%) |
Nov 26, 2002 | 3.494 | 3.535 | 3.421 | 3.444 | 420,557 | -0.05(-1.53%) |
Nov 25, 2002 | 3.461 | 3.528 | 3.428 | 3.497 | 902,476 | +0.04(+1.04%) |
Nov 22, 2002 | 3.501 | 3.507 | 3.434 | 3.461 | 595,664 | -0.04(-1.15%) |
Nov 21, 2002 | 3.381 | 3.575 | 3.368 | 3.501 | 893,497 | +0.13(+3.84%) |
Nov 20, 2002 | 3.345 | 3.381 | 3.326 | 3.372 | 868,054 | +0.03(+0.80%) |
Nov 19, 2002 | 3.301 | 3.394 | 3.301 | 3.345 | 872,544 | +0.04(+1.34%) |
Nov 18, 2002 | 3.361 | 3.373 | 3.207 | 3.301 | 894,993 | -0.05(-1.59%) |
Nov 15, 2002 | 3.341 | 3.448 | 3.339 | 3.354 | 2,056,390 | +0.03(+1.01%) |
Nov 14, 2002 | 3.051 | 3.361 | 3.051 | 3.321 | 2,530,078 | +0.31(+10.30%) |
Nov 13, 2002 | 2.889 | 3.040 | 2.853 | 3.011 | 2,096,799 | +0.13(+4.69%) |
Nov 12, 2002 | 2.834 | 2.876 | 2.821 | 2.876 | 2,104,282 | +0.04(+1.46%) |
Nov 11, 2002 | 2.833 | 2.844 | 2.793 | 2.834 | 1,510,863 | +0.04(+1.48%) |
Nov 08, 2002 | 2.813 | 2.846 | 2.747 | 2.793 | 1,546,782 | -0.00(-0.14%) |
Nov 07, 2002 | 2.893 | 2.900 | 2.773 | 2.797 | 1,783,252 | -0.11(-3.77%) |
Nov 06, 2002 | 2.921 | 2.936 | 2.877 | 2.906 | 1,615,628 | -0.03(-0.96%) |
Nov 05, 2002 | 2.985 | 2.985 | 2.928 | 2.935 | 1,541,544 | -0.05(-1.70%) |
Nov 04, 2002 | 2.975 | 3.020 | 2.967 | 2.985 | 2,006,252 | +0.01(+0.36%) |
Nov 01, 2002 | 2.945 | 3.020 | 2.933 | 2.975 | 1,177,859 | +0.04(+1.37%) |
Oct 31, 2002 | 2.940 | 3.060 | 2.901 | 2.935 | 1,971,829 | -0.00(-0.14%) |
Oct 30, 2002 | 3.227 | 3.227 | 2.853 | 2.939 | 17,136,584 | -0.29(-8.94%) |
Oct 29, 2002 | 3.368 | 3.370 | 3.147 | 3.227 | 1,362,695 | -0.14(-4.28%) |
Oct 28, 2002 | 3.412 | 3.425 | 3.321 | 3.372 | 808,936 | -0.04(-1.06%) |
Oct 25, 2002 | 3.474 | 3.474 | 3.397 | 3.408 | 461,714 | -0.07(-1.92%) |
Oct 24, 2002 | 3.481 | 3.528 | 3.456 | 3.474 | 880,775 | +0.01(+0.19%) |
Oct 23, 2002 | 3.474 | 3.508 | 3.441 | 3.468 | 523,825 | +0.00(+0.04%) |
Oct 22, 2002 | 3.541 | 3.608 | 3.461 | 3.466 | 1,945,638 | -0.09(-2.48%) |
Oct 21, 2002 | 3.515 | 3.627 | 3.461 | 3.555 | 866,557 | +0.02(+0.57%) |
Oct 18, 2002 | 3.488 | 3.601 | 3.484 | 3.535 | 627,842 | +0.05(+1.34%) |
Oct 17, 2002 | 3.406 | 3.494 | 3.394 | 3.488 | 760,295 | +0.11(+3.41%) |
Oct 16, 2002 | 3.501 | 3.501 | 3.368 | 3.373 | 1,335,755 | -0.15(-4.25%) |
Oct 15, 2002 | 3.728 | 3.742 | 3.488 | 3.523 | 1,567,735 | -0.17(-4.67%) |
Oct 14, 2002 | 3.775 | 3.915 | 3.662 | 3.695 | 1,965,094 | +0.04(+1.10%) |
Oct 11, 2002 | 3.508 | 3.675 | 3.508 | 3.655 | 818,664 | +0.18(+5.19%) |
Oct 10, 2002 | 3.473 | 3.502 | 3.393 | 3.474 | 485,661 | +0.00(+0.04%) |
Oct 09, 2002 | 3.523 | 3.555 | 3.473 | 3.473 | 513,349 | -0.05(-1.52%) |
Oct 08, 2002 | 3.535 | 3.581 | 3.417 | 3.527 | 628,590 | -0.00(-0.04%) |
Oct 07, 2002 | 3.672 | 3.682 | 3.512 | 3.528 | 440,761 | -0.15(-4.17%) |
Oct 04, 2002 | 3.826 | 3.849 | 3.644 | 3.682 | 789,480 | -0.14(-3.67%) |
Oct 03, 2002 | 3.887 | 3.929 | 3.802 | 3.822 | 780,500 | -0.06(-1.52%) |
Oct 02, 2002 | 3.942 | 3.958 | 3.881 | 3.881 | 603,896 | -0.06(-1.56%) |
Oct 01, 2002 | 3.831 | 3.942 | 3.782 | 3.942 | 778,255 | +0.14(+3.80%) |
Sep 30, 2002 | 3.684 | 3.809 | 3.675 | 3.798 | 1,225,752 | +0.05(+1.25%) |
Sep 27, 2002 | 3.800 | 3.862 | 3.702 | 3.751 | 850,094 | -0.05(-1.30%) |
Sep 26, 2002 | 3.349 | 3.893 | 3.349 | 3.800 | 2,680,491 | +0.45(+13.53%) |
Sep 25, 2002 | 3.368 | 3.401 | 3.327 | 3.347 | 964,587 | -0.03(-0.79%) |
Sep 24, 2002 | 3.461 | 3.494 | 3.338 | 3.374 | 1,599,913 | -0.12(-3.33%) |
Sep 23, 2002 | 3.628 | 3.637 | 3.474 | 3.490 | 630,835 | -0.15(-4.15%) |
Sep 20, 2002 | 3.640 | 3.688 | 3.601 | 3.641 | 17,136,584 | +0.00(+0.07%) |
Sep 19, 2002 | 3.762 | 3.842 | 3.635 | 3.639 | 836,624 | -0.13(-3.47%) |
Sep 18, 2002 | 3.862 | 3.863 | 3.768 | 3.770 | 498,382 | -0.10(-2.56%) |
Sep 17, 2002 | 3.977 | 4.002 | 3.869 | 3.869 | 365,929 | -0.09(-2.23%) |
Sep 16, 2002 | 3.943 | 3.996 | 3.942 | 3.957 | 136,943 | +0.01(+0.37%) |
Sep 13, 2002 | 3.942 | 4.005 | 3.915 | 3.942 | 436,272 | +0.00(+0.00%) |
Sep 12, 2002 | 3.986 | 3.986 | 3.911 | 3.942 | 380,896 | -0.04(-1.07%) |
Sep 11, 2002 | 3.976 | 3.989 | 3.942 | 3.985 | 23,048,332 | +0.03(+0.74%) |
Sep 10, 2002 | 3.985 | 4.009 | 3.906 | 3.956 | 324,023 | -0.03(-0.74%) |
Sep 09, 2002 | 3.835 | 4.002 | 3.822 | 3.985 | 548,520 | +0.11(+2.83%) |
Sep 06, 2002 | 3.875 | 3.902 | 3.835 | 3.875 | 450,490 | +0.03(+0.69%) |
Sep 05, 2002 | 3.974 | 3.974 | 3.849 | 3.849 | 692,198 | -0.16(-3.97%) |
Sep 04, 2002 | 3.909 | 4.009 | 3.905 | 4.008 | 446,748 | +0.10(+2.56%) |