Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.390 | 3.480 | 3.240 | 3.250 | 69,800 | -0.19(-5.52%) |
Nov 27, 2002 | 3.050 | 3.450 | 3.050 | 3.440 | 232,500 | +0.34(+10.97%) |
Nov 26, 2002 | 3.000 | 3.130 | 2.990 | 3.100 | 122,500 | +0.00(+0.00%) |
Nov 25, 2002 | 2.890 | 3.100 | 2.820 | 3.100 | 328,000 | +0.14(+4.73%) |
Nov 22, 2002 | 2.890 | 2.960 | 2.860 | 2.960 | 59,900 | +0.01(+0.34%) |
Nov 21, 2002 | 2.860 | 2.950 | 2.700 | 2.950 | 106,200 | +0.07(+2.43%) |
Nov 20, 2002 | 2.710 | 2.880 | 2.700 | 2.880 | 75,800 | +0.17(+6.27%) |
Nov 19, 2002 | 2.840 | 2.850 | 2.670 | 2.710 | 51,300 | +0.02(+0.74%) |
Nov 18, 2002 | 2.900 | 2.900 | 2.690 | 2.690 | 80,400 | -0.21(-7.24%) |
Nov 15, 2002 | 2.900 | 2.900 | 2.800 | 2.900 | 56,900 | -0.04(-1.36%) |
Nov 14, 2002 | 2.770 | 2.960 | 2.730 | 2.940 | 77,900 | +0.11(+3.89%) |
Nov 13, 2002 | 2.700 | 2.940 | 2.700 | 2.830 | 73,200 | -0.07(-2.41%) |
Nov 12, 2002 | 2.600 | 2.900 | 2.600 | 2.900 | 42,600 | +0.27(+10.27%) |
Nov 11, 2002 | 2.660 | 2.780 | 2.630 | 2.630 | 25,000 | -0.20(-7.07%) |
Nov 08, 2002 | 2.700 | 2.880 | 2.630 | 2.830 | 57,200 | +0.12(+4.43%) |
Nov 07, 2002 | 2.950 | 2.950 | 2.680 | 2.710 | 32,100 | -0.24(-8.14%) |
Nov 06, 2002 | 2.890 | 2.950 | 2.660 | 2.950 | 91,400 | +0.05(+1.72%) |
Nov 05, 2002 | 2.840 | 2.900 | 2.750 | 2.900 | 53,400 | +0.00(+0.00%) |
Nov 04, 2002 | 2.740 | 2.900 | 2.700 | 2.900 | 67,900 | +0.10(+3.57%) |
Nov 01, 2002 | 2.650 | 2.800 | 2.600 | 2.800 | 80,500 | +0.15(+5.66%) |
Oct 31, 2002 | 2.490 | 2.750 | 2.410 | 2.650 | 148,400 | +0.18(+7.29%) |
Oct 30, 2002 | 2.410 | 2.600 | 2.400 | 2.470 | 53,100 | +0.01(+0.41%) |
Oct 29, 2002 | 2.450 | 2.600 | 2.350 | 2.460 | 81,700 | -0.04(-1.60%) |
Oct 28, 2002 | 2.640 | 2.650 | 2.460 | 2.500 | 56,920 | -0.14(-5.30%) |
Oct 25, 2002 | 2.360 | 2.640 | 2.360 | 2.640 | 44,100 | +0.27(+11.39%) |
Oct 24, 2002 | 2.670 | 2.670 | 2.350 | 2.370 | 75,750 | -0.23(-8.85%) |
Oct 23, 2002 | 2.340 | 2.670 | 2.340 | 2.600 | 109,900 | +0.10(+4.00%) |
Oct 22, 2002 | 2.250 | 2.530 | 2.240 | 2.500 | 53,400 | +0.11(+4.60%) |
Oct 21, 2002 | 2.430 | 2.590 | 2.330 | 2.390 | 44,600 | +0.09(+3.91%) |
Oct 18, 2002 | 2.450 | 2.665 | 2.280 | 2.300 | 83,899 | -0.35(-13.21%) |
Oct 17, 2002 | 2.600 | 2.650 | 2.380 | 2.650 | 66,300 | +0.25(+10.37%) |
Oct 16, 2002 | 2.460 | 2.630 | 2.310 | 2.401 | 72,700 | -0.34(-12.37%) |
Oct 15, 2002 | 2.500 | 2.740 | 2.400 | 2.740 | 90,398 | +0.37(+15.61%) |
Oct 14, 2002 | 2.400 | 2.550 | 2.321 | 2.370 | 64,200 | -0.08(-3.27%) |
Oct 11, 2002 | 2.310 | 2.551 | 2.300 | 2.450 | 85,000 | +0.12(+5.15%) |
Oct 10, 2002 | 2.300 | 2.450 | 2.300 | 2.330 | 90,600 | +0.03(+1.30%) |
Oct 09, 2002 | 2.440 | 2.550 | 2.270 | 2.300 | 255,900 | -0.15(-6.12%) |
Oct 08, 2002 | 2.430 | 2.450 | 2.250 | 2.450 | 444,100 | +0.20(+8.89%) |
Oct 07, 2002 | 2.400 | 2.401 | 2.240 | 2.250 | 119,100 | -0.15(-6.25%) |
Oct 04, 2002 | 2.600 | 2.600 | 2.400 | 2.400 | 39,100 | -0.20(-7.69%) |
Oct 03, 2002 | 2.530 | 2.700 | 2.530 | 2.600 | 57,200 | +0.09(+3.59%) |
Oct 02, 2002 | 2.710 | 2.740 | 2.510 | 2.510 | 70,700 | -0.27(-9.71%) |
Oct 01, 2002 | 2.640 | 2.780 | 2.450 | 2.780 | 86,500 | +0.18(+6.92%) |
Sep 30, 2002 | 2.451 | 2.650 | 2.410 | 2.600 | 73,600 | +0.11(+4.42%) |
Sep 27, 2002 | 2.400 | 2.550 | 2.380 | 2.490 | 73,800 | -0.05(-1.97%) |
Sep 26, 2002 | 2.400 | 2.600 | 2.350 | 2.540 | 52,700 | +0.30(+13.39%) |
Sep 25, 2002 | 2.160 | 2.240 | 2.120 | 2.240 | 96,300 | -0.02(-0.88%) |
Sep 24, 2002 | 2.450 | 2.550 | 2.060 | 2.260 | 215,075 | -0.23(-9.24%) |
Sep 23, 2002 | 2.510 | 2.570 | 2.290 | 2.490 | 56,600 | -0.03(-1.19%) |
Sep 20, 2002 | 2.520 | 2.650 | 2.450 | 2.520 | 217,900 | +0.07(+2.86%) |
Sep 19, 2002 | 2.620 | 2.780 | 2.450 | 2.450 | 119,000 | -0.16(-6.13%) |
Sep 18, 2002 | 2.849 | 2.940 | 2.610 | 2.610 | 107,000 | -0.21(-7.48%) |
Sep 17, 2002 | 2.700 | 2.850 | 2.700 | 2.821 | 41,000 | +0.02(+0.75%) |
Sep 16, 2002 | 2.740 | 2.840 | 2.520 | 2.800 | 53,900 | +0.06(+2.19%) |
Sep 13, 2002 | 2.550 | 2.750 | 2.550 | 2.740 | 36,400 | +0.11(+4.18%) |
Sep 12, 2002 | 2.680 | 2.800 | 2.510 | 2.630 | 78,100 | -0.07(-2.59%) |
Sep 11, 2002 | 2.700 | 2.750 | 2.690 | 2.700 | 33,100 | -0.05(-1.82%) |
Sep 10, 2002 | 2.600 | 2.840 | 2.450 | 2.750 | 174,400 | +0.15(+5.77%) |
Sep 09, 2002 | 2.520 | 2.650 | 2.450 | 2.600 | 75,500 | +0.06(+2.36%) |
Sep 06, 2002 | 2.450 | 2.580 | 2.400 | 2.540 | 305,700 | +0.09(+3.67%) |
Sep 05, 2002 | 2.480 | 2.500 | 2.430 | 2.450 | 118,100 | -0.10(-3.92%) |
Sep 04, 2002 | 2.420 | 2.550 | 2.400 | 2.550 | 207,400 | +0.13(+5.37%) |