Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.656 | 4.656 | 4.559 | 4.562 | 149,200 | -0.09(-2.00%) |
Nov 27, 2002 | 4.501 | 4.681 | 4.501 | 4.656 | 398,800 | +0.15(+3.42%) |
Nov 26, 2002 | 4.747 | 4.747 | 4.454 | 4.502 | 611,600 | -0.25(-5.29%) |
Nov 25, 2002 | 4.549 | 4.781 | 4.529 | 4.753 | 906,800 | +0.23(+5.03%) |
Nov 22, 2002 | 4.531 | 4.560 | 4.432 | 4.526 | 471,200 | -0.01(-0.12%) |
Nov 21, 2002 | 4.288 | 4.657 | 4.287 | 4.531 | 867,600 | +0.27(+6.38%) |
Nov 20, 2002 | 4.413 | 4.419 | 4.223 | 4.259 | 483,200 | -0.15(-3.50%) |
Nov 19, 2002 | 4.353 | 4.469 | 4.256 | 4.414 | 373,600 | +0.08(+1.82%) |
Nov 18, 2002 | 4.216 | 4.424 | 4.146 | 4.335 | 1,358,400 | +0.16(+3.85%) |
Nov 15, 2002 | 4.206 | 4.217 | 4.078 | 4.174 | 234,800 | -0.03(-0.73%) |
Nov 14, 2002 | 4.155 | 4.309 | 4.119 | 4.205 | 365,600 | +0.08(+1.97%) |
Nov 13, 2002 | 3.984 | 4.186 | 3.893 | 4.124 | 792,000 | +0.16(+3.91%) |
Nov 12, 2002 | 4.097 | 4.125 | 3.909 | 3.969 | 471,600 | -0.10(-2.37%) |
Nov 11, 2002 | 4.130 | 4.240 | 4.014 | 4.065 | 210,000 | -0.06(-1.45%) |
Nov 08, 2002 | 4.327 | 4.344 | 4.062 | 4.125 | 290,400 | -0.19(-4.35%) |
Nov 07, 2002 | 4.343 | 4.425 | 4.201 | 4.312 | 838,800 | -0.04(-0.83%) |
Nov 06, 2002 | 4.258 | 4.349 | 4.169 | 4.349 | 358,800 | +0.09(+2.22%) |
Nov 05, 2002 | 4.254 | 4.316 | 4.163 | 4.254 | 355,600 | +0.00(+0.01%) |
Nov 04, 2002 | 4.062 | 4.303 | 3.950 | 4.254 | 690,400 | +0.29(+7.45%) |
Nov 01, 2002 | 3.756 | 3.980 | 3.756 | 3.959 | 315,600 | +0.20(+5.39%) |
Oct 31, 2002 | 3.693 | 3.856 | 3.689 | 3.756 | 351,780 | +0.06(+1.61%) |
Oct 30, 2002 | 3.736 | 3.738 | 3.675 | 3.697 | 210,320 | -0.05(-1.40%) |
Oct 29, 2002 | 3.761 | 3.763 | 3.690 | 3.749 | 256,000 | -0.01(-0.18%) |
Oct 28, 2002 | 3.664 | 3.787 | 3.638 | 3.756 | 604,640 | +0.12(+3.35%) |
Oct 25, 2002 | 3.700 | 3.812 | 3.582 | 3.634 | 1,230,000 | +0.23(+6.72%) |
Oct 24, 2002 | 3.500 | 3.586 | 3.344 | 3.406 | 286,000 | -0.09(-2.47%) |
Oct 23, 2002 | 3.449 | 3.500 | 3.375 | 3.492 | 1,556,400 | +0.05(+1.56%) |
Oct 22, 2002 | 3.409 | 3.461 | 3.344 | 3.438 | 122,000 | -0.00(-0.07%) |
Oct 21, 2002 | 3.367 | 3.450 | 3.210 | 3.441 | 383,528 | +0.07(+1.94%) |
Oct 18, 2002 | 3.127 | 3.377 | 3.116 | 3.375 | 812,400 | +0.24(+7.81%) |
Oct 17, 2002 | 3.074 | 3.178 | 3.054 | 3.131 | 300,000 | +0.09(+2.98%) |
Oct 16, 2002 | 3.000 | 3.059 | 2.969 | 3.040 | 230,076 | +0.04(+1.35%) |
Oct 15, 2002 | 2.938 | 3.000 | 2.875 | 2.999 | 566,000 | +0.09(+3.20%) |
Oct 14, 2002 | 2.959 | 2.960 | 2.875 | 2.906 | 144,400 | -0.06(-1.86%) |
Oct 11, 2002 | 2.821 | 3.009 | 2.821 | 2.961 | 253,600 | +0.13(+4.73%) |
Oct 10, 2002 | 2.791 | 2.884 | 2.728 | 2.828 | 497,600 | +0.03(+1.05%) |
Oct 09, 2002 | 2.972 | 3.013 | 2.793 | 2.798 | 212,152 | -0.18(-6.12%) |
Oct 08, 2002 | 2.819 | 2.987 | 2.812 | 2.981 | 286,800 | +0.13(+4.67%) |
Oct 07, 2002 | 3.036 | 3.124 | 2.804 | 2.848 | 678,400 | -0.21(-6.73%) |
Oct 04, 2002 | 3.201 | 3.283 | 2.988 | 3.053 | 448,000 | -0.21(-6.34%) |
Oct 03, 2002 | 3.259 | 3.322 | 3.206 | 3.260 | 441,600 | +0.01(+0.17%) |
Oct 02, 2002 | 3.447 | 3.451 | 3.228 | 3.254 | 512,400 | -0.17(-4.96%) |
Oct 01, 2002 | 3.654 | 3.656 | 3.404 | 3.424 | 516,000 | -0.20(-5.62%) |
Sep 30, 2002 | 3.696 | 3.735 | 3.580 | 3.628 | 252,592 | -0.03(-0.94%) |
Sep 27, 2002 | 3.718 | 3.725 | 3.653 | 3.663 | 131,600 | -0.04(-1.20%) |
Sep 26, 2002 | 3.653 | 3.763 | 3.593 | 3.707 | 323,200 | +0.07(+1.91%) |
Sep 25, 2002 | 3.502 | 3.638 | 3.502 | 3.638 | 92,580 | +0.14(+3.85%) |
Sep 24, 2002 | 3.472 | 3.556 | 3.434 | 3.502 | 152,000 | +0.02(+0.68%) |
Sep 23, 2002 | 3.510 | 3.539 | 3.434 | 3.479 | 130,404 | -0.05(-1.49%) |
Sep 20, 2002 | 3.624 | 3.624 | 3.483 | 3.531 | 283,600 | -0.04(-0.98%) |
Sep 19, 2002 | 3.681 | 3.712 | 3.513 | 3.566 | 488,004 | -0.12(-3.27%) |
Sep 18, 2002 | 3.811 | 3.811 | 3.656 | 3.687 | 286,000 | -0.11(-2.99%) |
Sep 17, 2002 | 3.841 | 3.841 | 3.708 | 3.801 | 76,400 | +0.01(+0.15%) |
Sep 16, 2002 | 3.796 | 3.828 | 3.694 | 3.795 | 192,400 | +0.02(+0.60%) |
Sep 13, 2002 | 3.757 | 3.793 | 3.749 | 3.772 | 115,200 | -0.02(-0.45%) |
Sep 12, 2002 | 3.744 | 3.808 | 3.673 | 3.789 | 8,200,000 | +0.02(+0.65%) |
Sep 11, 2002 | 3.748 | 3.906 | 3.737 | 3.765 | 189,200 | +0.05(+1.36%) |
Sep 10, 2002 | 3.656 | 3.734 | 3.625 | 3.714 | 81,200 | +0.11(+3.02%) |
Sep 09, 2002 | 3.741 | 3.741 | 3.563 | 3.606 | 217,300 | -0.12(-3.35%) |
Sep 06, 2002 | 3.544 | 3.731 | 3.500 | 3.731 | 167,044 | +0.19(+5.44%) |
Sep 05, 2002 | 3.631 | 3.631 | 3.444 | 3.538 | 171,200 | -0.09(-2.56%) |
Sep 04, 2002 | 3.657 | 3.687 | 3.596 | 3.631 | 296,596 | +0.01(+0.16%) |