Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.593 | 3.640 | 3.592 | 3.610 | 2,641,721 | +0.05(+1.28%) |
Nov 27, 2002 | 3.521 | 3.585 | 3.513 | 3.565 | 3,889,022 | +0.05(+1.51%) |
Nov 26, 2002 | 3.599 | 3.599 | 3.509 | 3.512 | 4,157,490 | -0.09(-2.43%) |
Nov 25, 2002 | 3.621 | 3.621 | 3.576 | 3.599 | 5,783,867 | +0.03(+0.70%) |
Nov 22, 2002 | 3.636 | 3.660 | 3.574 | 3.574 | 18,021,160 | -0.18(-4.91%) |
Nov 21, 2002 | 3.720 | 3.793 | 3.702 | 3.758 | 7,859,122 | +0.04(+1.15%) |
Nov 20, 2002 | 3.585 | 3.716 | 3.584 | 3.716 | 6,428,726 | +0.15(+4.15%) |
Nov 19, 2002 | 3.538 | 3.585 | 3.501 | 3.567 | 3,807,945 | +0.03(+0.92%) |
Nov 18, 2002 | 3.539 | 3.544 | 3.487 | 3.535 | 4,027,551 | +0.03(+0.98%) |
Nov 15, 2002 | 3.404 | 3.514 | 3.404 | 3.500 | 4,508,109 | -0.01(-0.21%) |
Nov 14, 2002 | 3.357 | 3.508 | 3.354 | 3.508 | 7,825,832 | +0.17(+5.08%) |
Nov 13, 2002 | 3.426 | 3.478 | 3.289 | 3.338 | 6,727,262 | -0.10(-2.82%) |
Nov 12, 2002 | 3.467 | 3.491 | 3.422 | 3.435 | 2,379,697 | -0.03(-0.86%) |
Nov 11, 2002 | 3.482 | 3.537 | 3.437 | 3.465 | 2,221,301 | -0.03(-0.75%) |
Nov 08, 2002 | 3.516 | 3.529 | 3.466 | 3.491 | 2,525,743 | -0.03(-0.98%) |
Nov 07, 2002 | 3.566 | 3.566 | 3.484 | 3.526 | 3,545,920 | -0.01(-0.42%) |
Nov 06, 2002 | 3.527 | 3.549 | 3.479 | 3.540 | 4,127,958 | +0.03(+0.82%) |
Nov 05, 2002 | 3.540 | 3.557 | 3.471 | 3.512 | 2,947,774 | -0.02(-0.45%) |
Nov 04, 2002 | 3.531 | 3.560 | 3.488 | 3.527 | 5,581,979 | +0.02(+0.61%) |
Nov 01, 2002 | 3.432 | 3.522 | 3.431 | 3.506 | 4,119,367 | +0.06(+1.67%) |
Oct 31, 2002 | 3.501 | 3.561 | 3.352 | 3.448 | 5,224,380 | -0.03(-0.72%) |
Oct 30, 2002 | 3.332 | 3.516 | 3.332 | 3.473 | 5,216,863 | +0.14(+4.28%) |
Oct 29, 2002 | 3.374 | 3.376 | 3.293 | 3.331 | 4,050,640 | -0.08(-2.35%) |
Oct 28, 2002 | 3.468 | 3.479 | 3.336 | 3.411 | 4,440,992 | +0.01(+0.44%) |
Oct 25, 2002 | 3.557 | 3.558 | 3.332 | 3.396 | 12,174,471 | -0.17(-4.70%) |
Oct 24, 2002 | 3.660 | 3.662 | 3.541 | 3.564 | 3,511,020 | -0.05(-1.49%) |
Oct 23, 2002 | 3.467 | 3.629 | 3.464 | 3.618 | 6,561,886 | +0.15(+4.35%) |
Oct 22, 2002 | 3.441 | 3.469 | 3.346 | 3.467 | 6,451,277 | -0.05(-1.51%) |
Oct 21, 2002 | 3.447 | 3.562 | 3.445 | 3.520 | 3,682,839 | +0.04(+1.26%) |
Oct 18, 2002 | 3.478 | 3.512 | 3.426 | 3.476 | 2,706,154 | -0.02(-0.59%) |
Oct 17, 2002 | 3.468 | 3.500 | 3.406 | 3.497 | 2,411,376 | +0.12(+3.42%) |
Oct 16, 2002 | 3.433 | 3.443 | 3.350 | 3.381 | 2,588,028 | -0.05(-1.52%) |
Oct 15, 2002 | 3.390 | 3.449 | 3.390 | 3.433 | 4,389,983 | +0.10(+3.05%) |
Oct 14, 2002 | 3.166 | 3.350 | 3.157 | 3.332 | 4,046,344 | +0.17(+5.30%) |
Oct 11, 2002 | 3.134 | 3.186 | 3.107 | 3.164 | 3,391,820 | +0.06(+1.95%) |
Oct 10, 2002 | 3.102 | 3.114 | 3.017 | 3.104 | 7,226,075 | +0.00(+0.06%) |
Oct 09, 2002 | 3.180 | 3.188 | 3.087 | 3.102 | 3,243,626 | -0.08(-2.46%) |
Oct 08, 2002 | 3.222 | 3.243 | 3.128 | 3.180 | 4,020,571 | -0.04(-1.30%) |
Oct 07, 2002 | 3.255 | 3.318 | 3.213 | 3.222 | 2,851,126 | -0.03(-1.06%) |
Oct 04, 2002 | 3.343 | 3.371 | 3.226 | 3.256 | 3,669,952 | -0.08(-2.26%) |
Oct 03, 2002 | 3.352 | 3.403 | 3.296 | 3.332 | 4,634,288 | -0.07(-1.95%) |
Oct 02, 2002 | 3.352 | 3.508 | 3.344 | 3.398 | 7,949,864 | +0.04(+1.08%) |
Oct 01, 2002 | 3.269 | 3.369 | 3.269 | 3.362 | 3,048,181 | +0.01(+0.39%) |
Sep 30, 2002 | 3.323 | 3.376 | 3.251 | 3.349 | 3,410,076 | +0.03(+0.78%) |
Sep 27, 2002 | 3.282 | 3.385 | 3.276 | 3.323 | 2,703,469 | +0.01(+0.31%) |
Sep 26, 2002 | 3.231 | 3.334 | 3.217 | 3.312 | 2,712,060 | +0.09(+2.95%) |
Sep 25, 2002 | 3.118 | 3.235 | 3.073 | 3.217 | 7,317,891 | +0.13(+4.32%) |
Sep 24, 2002 | 3.175 | 3.175 | 3.080 | 3.084 | 3,401,485 | -0.10(-3.10%) |
Sep 23, 2002 | 3.194 | 3.245 | 3.159 | 3.183 | 2,516,615 | +0.01(+0.47%) |
Sep 20, 2002 | 3.187 | 3.227 | 3.168 | 3.168 | 2,876,362 | -0.02(-0.58%) |
Sep 19, 2002 | 3.213 | 3.278 | 3.187 | 3.187 | 4,251,990 | -0.09(-2.87%) |
Sep 18, 2002 | 3.250 | 3.292 | 3.215 | 3.281 | 3,785,930 | +0.04(+1.26%) |
Sep 17, 2002 | 3.259 | 3.284 | 3.214 | 3.240 | 4,655,766 | -0.08(-2.44%) |
Sep 16, 2002 | 3.280 | 3.338 | 3.252 | 3.321 | 3,146,977 | +0.04(+1.25%) |
Sep 13, 2002 | 3.247 | 3.303 | 3.233 | 3.280 | 3,937,883 | +0.01(+0.43%) |
Sep 12, 2002 | 3.306 | 3.316 | 3.245 | 3.266 | 4,463,006 | -0.05(-1.54%) |
Sep 11, 2002 | 3.306 | 3.329 | 3.306 | 3.317 | 3,922,849 | +0.03(+0.76%) |
Sep 10, 2002 | 3.231 | 3.296 | 3.225 | 3.292 | 2,206,267 | +0.07(+2.32%) |
Sep 09, 2002 | 3.208 | 3.240 | 3.178 | 3.217 | 2,603,599 | -0.01(-0.43%) |
Sep 06, 2002 | 3.215 | 3.259 | 3.185 | 3.231 | 1,967,867 | +0.06(+1.91%) |
Sep 05, 2002 | 3.110 | 3.185 | 3.107 | 3.171 | 2,433,927 | +0.03(+1.04%) |
Sep 04, 2002 | 3.143 | 3.160 | 3.044 | 3.138 | 2,116,062 | +0.01(+0.45%) |