Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.490 | 4.557 | 4.375 | 4.442 | 11,325,237 | +0.08(+1.76%) |
Nov 27, 2002 | 4.164 | 4.384 | 4.164 | 4.365 | 19,498,848 | +0.28(+6.94%) |
Nov 26, 2002 | 4.178 | 4.274 | 4.058 | 4.082 | 18,604,066 | -0.17(-4.06%) |
Nov 25, 2002 | 4.317 | 4.428 | 4.226 | 4.255 | 25,708,186 | -0.06(-1.34%) |
Nov 22, 2002 | 4.370 | 4.428 | 4.274 | 4.312 | 25,032,258 | +0.09(+2.05%) |
Nov 21, 2002 | 4.216 | 4.380 | 4.173 | 4.226 | 37,555,884 | +0.23(+5.77%) |
Nov 20, 2002 | 3.823 | 4.005 | 3.823 | 3.995 | 16,422,395 | +0.15(+4.00%) |
Nov 19, 2002 | 3.947 | 3.981 | 3.823 | 3.842 | 15,801,857 | -0.18(-4.53%) |
Nov 18, 2002 | 4.154 | 4.188 | 4.024 | 4.024 | 16,381,165 | -0.08(-1.87%) |
Nov 15, 2002 | 4.034 | 4.125 | 3.861 | 4.101 | 13,699,524 | +0.07(+1.67%) |
Nov 14, 2002 | 3.938 | 4.044 | 3.794 | 4.034 | 14,593,474 | +0.26(+7.01%) |
Nov 13, 2002 | 3.890 | 3.890 | 3.707 | 3.770 | 11,314,617 | -0.17(-4.27%) |
Nov 12, 2002 | 3.842 | 3.995 | 3.827 | 3.938 | 7,676,556 | +0.18(+4.73%) |
Nov 11, 2002 | 3.947 | 3.947 | 3.746 | 3.760 | 10,014,194 | -0.41(-9.79%) |
Nov 08, 2002 | 4.202 | 4.284 | 4.130 | 4.168 | 8,632,768 | -0.08(-1.92%) |
Nov 07, 2002 | 4.327 | 4.356 | 4.245 | 4.250 | 14,529,546 | -0.22(-4.94%) |
Nov 06, 2002 | 4.250 | 4.514 | 4.250 | 4.471 | 26,010,750 | +0.42(+10.31%) |
Nov 05, 2002 | 4.082 | 4.116 | 3.981 | 4.053 | 16,284,336 | -0.20(-4.63%) |
Nov 04, 2002 | 4.010 | 4.370 | 3.938 | 4.250 | 24,432,126 | +0.36(+9.39%) |
Nov 01, 2002 | 3.674 | 3.890 | 3.621 | 3.885 | 10,380,895 | +0.13(+3.45%) |
Oct 31, 2002 | 3.851 | 3.895 | 3.722 | 3.755 | 6,318,660 | -0.06(-1.64%) |
Oct 30, 2002 | 3.707 | 3.842 | 3.640 | 3.818 | 9,026,747 | +0.13(+3.65%) |
Oct 29, 2002 | 3.842 | 3.861 | 3.631 | 3.683 | 7,331,512 | -0.19(-4.84%) |
Oct 28, 2002 | 3.938 | 3.962 | 3.847 | 3.871 | 11,620,097 | +0.02(+0.50%) |
Oct 25, 2002 | 3.698 | 3.885 | 3.683 | 3.851 | 10,650,766 | +0.17(+4.56%) |
Oct 24, 2002 | 3.760 | 3.784 | 3.607 | 3.683 | 14,462,494 | -0.04(-1.16%) |
Oct 23, 2002 | 3.410 | 3.731 | 3.405 | 3.727 | 15,818,308 | +0.39(+11.65%) |
Oct 22, 2002 | 3.251 | 3.410 | 3.242 | 3.338 | 15,093,444 | -0.25(-7.09%) |
Oct 21, 2002 | 3.458 | 3.611 | 3.386 | 3.592 | 12,933,014 | +0.06(+1.77%) |
Oct 18, 2002 | 3.554 | 3.578 | 3.467 | 3.530 | 9,941,104 | +0.00(+0.00%) |
Oct 17, 2002 | 3.602 | 3.607 | 3.472 | 3.530 | 15,936,793 | +0.22(+6.68%) |
Oct 16, 2002 | 3.266 | 3.362 | 3.246 | 3.309 | 17,855,672 | -0.17(-4.83%) |
Oct 15, 2002 | 3.338 | 3.703 | 3.328 | 3.477 | 25,437,482 | +0.57(+19.47%) |
Oct 14, 2002 | 2.814 | 2.973 | 2.800 | 2.910 | 6,558,546 | +0.02(+0.83%) |
Oct 11, 2002 | 2.785 | 2.944 | 2.737 | 2.886 | 19,203,988 | +0.15(+5.44%) |
Oct 10, 2002 | 2.569 | 2.809 | 2.550 | 2.737 | 14,421,680 | +0.17(+6.54%) |
Oct 09, 2002 | 2.593 | 2.713 | 2.560 | 2.569 | 27,123,138 | -0.07(-2.73%) |
Oct 08, 2002 | 2.680 | 2.689 | 2.555 | 2.641 | 20,879,650 | +0.05(+1.85%) |
Oct 07, 2002 | 2.651 | 2.675 | 2.569 | 2.593 | 16,179,802 | -0.18(-6.57%) |
Oct 04, 2002 | 2.843 | 2.867 | 2.752 | 2.776 | 7,499,765 | -0.05(-1.87%) |
Oct 03, 2002 | 2.891 | 2.891 | 2.761 | 2.829 | 11,063,070 | -0.16(-5.46%) |
Oct 02, 2002 | 3.001 | 3.069 | 2.944 | 2.992 | 21,413,562 | -0.14(-4.45%) |
Oct 01, 2002 | 3.049 | 3.160 | 2.977 | 3.131 | 11,863,314 | +0.08(+2.68%) |
Sep 30, 2002 | 2.982 | 3.049 | 2.925 | 3.049 | 16,566,285 | -0.00(-0.16%) |
Sep 27, 2002 | 3.121 | 3.165 | 3.040 | 3.054 | 14,783,592 | -0.11(-3.49%) |
Sep 26, 2002 | 3.386 | 3.429 | 3.155 | 3.165 | 21,487,902 | -0.14(-4.21%) |
Sep 25, 2002 | 3.194 | 3.342 | 3.073 | 3.304 | 17,295,314 | +0.12(+3.93%) |
Sep 24, 2002 | 3.097 | 3.266 | 3.073 | 3.179 | 10,585,172 | +0.08(+2.64%) |
Sep 23, 2002 | 3.146 | 3.146 | 3.049 | 3.097 | 13,583,746 | -0.10(-3.01%) |
Sep 20, 2002 | 3.338 | 3.342 | 3.179 | 3.194 | 9,943,603 | -0.14(-4.32%) |
Sep 19, 2002 | 3.342 | 3.410 | 3.314 | 3.338 | 7,360,456 | -0.07(-2.11%) |
Sep 18, 2002 | 3.362 | 3.458 | 3.318 | 3.410 | 8,854,329 | -0.06(-1.66%) |
Sep 17, 2002 | 3.698 | 3.717 | 3.419 | 3.467 | 14,801,291 | -0.05(-1.37%) |
Sep 16, 2002 | 3.602 | 3.640 | 3.477 | 3.515 | 6,576,663 | -0.11(-3.05%) |
Sep 13, 2002 | 3.626 | 3.717 | 3.611 | 3.626 | 5,976,323 | -0.08(-2.20%) |
Sep 12, 2002 | 3.799 | 3.808 | 3.698 | 3.707 | 6,110,634 | -0.21(-5.28%) |
Sep 11, 2002 | 4.072 | 4.135 | 3.914 | 3.914 | 5,443,035 | -0.16(-3.89%) |
Sep 10, 2002 | 3.914 | 4.077 | 3.866 | 4.072 | 9,305,781 | +0.28(+7.48%) |
Sep 09, 2002 | 3.741 | 3.818 | 3.703 | 3.789 | 5,196,278 | +0.08(+2.20%) |
Sep 06, 2002 | 3.784 | 3.789 | 3.674 | 3.707 | 6,046,706 | +0.10(+2.80%) |
Sep 05, 2002 | 3.698 | 3.717 | 3.607 | 3.607 | 5,952,793 | -0.22(-5.77%) |
Sep 04, 2002 | 3.770 | 3.866 | 3.674 | 3.827 | 8,452,021 | +0.12(+3.37%) |