Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.190 | 3.190 | 3.000 | 3.120 | 30,100 | -0.30(-8.77%) |
Nov 27, 2002 | 3.300 | 3.470 | 3.260 | 3.420 | 51,400 | +0.12(+3.64%) |
Nov 26, 2002 | 3.500 | 3.530 | 3.300 | 3.300 | 124,300 | -0.10(-2.94%) |
Nov 25, 2002 | 3.500 | 3.700 | 3.400 | 3.400 | 105,500 | +0.04(+1.19%) |
Nov 22, 2002 | 3.360 | 3.640 | 3.300 | 3.360 | 102,300 | +0.00(+0.00%) |
Nov 21, 2002 | 3.200 | 3.360 | 3.140 | 3.360 | 48,700 | +0.13(+4.02%) |
Nov 20, 2002 | 3.120 | 3.230 | 3.000 | 3.230 | 78,800 | +0.09(+2.87%) |
Nov 19, 2002 | 3.280 | 3.300 | 3.000 | 3.140 | 124,800 | -0.09(-2.79%) |
Nov 18, 2002 | 3.110 | 3.240 | 3.110 | 3.230 | 67,100 | +0.16(+5.21%) |
Nov 15, 2002 | 3.050 | 3.240 | 3.020 | 3.070 | 105,000 | -0.07(-2.23%) |
Nov 14, 2002 | 3.430 | 3.430 | 3.060 | 3.140 | 72,300 | -0.30(-8.72%) |
Nov 13, 2002 | 3.100 | 3.440 | 3.100 | 3.440 | 123,000 | +0.38(+12.42%) |
Nov 12, 2002 | 2.980 | 3.160 | 2.920 | 3.060 | 70,800 | +0.07(+2.34%) |
Nov 11, 2002 | 2.830 | 2.990 | 2.780 | 2.990 | 18,600 | +0.21(+7.55%) |
Nov 08, 2002 | 2.530 | 2.840 | 2.530 | 2.780 | 106,900 | +0.05(+1.83%) |
Nov 07, 2002 | 2.700 | 2.730 | 2.650 | 2.730 | 27,300 | +0.03(+1.11%) |
Nov 06, 2002 | 2.650 | 2.730 | 2.650 | 2.700 | 12,400 | +0.10(+3.85%) |
Nov 05, 2002 | 2.400 | 2.600 | 2.350 | 2.600 | 15,500 | +0.14(+5.69%) |
Nov 04, 2002 | 2.740 | 2.740 | 2.460 | 2.460 | 18,100 | -0.24(-8.89%) |
Nov 01, 2002 | 2.600 | 2.700 | 2.550 | 2.700 | 22,900 | +0.05(+1.89%) |
Oct 31, 2002 | 2.700 | 2.700 | 2.590 | 2.650 | 17,300 | +0.00(+0.00%) |
Oct 30, 2002 | 2.600 | 2.700 | 2.550 | 2.650 | 35,400 | +0.08(+3.11%) |
Oct 29, 2002 | 2.800 | 2.800 | 2.550 | 2.570 | 9,900 | -0.17(-6.20%) |
Oct 28, 2002 | 2.740 | 2.800 | 2.650 | 2.740 | 10,000 | +0.04(+1.48%) |
Oct 25, 2002 | 2.600 | 2.700 | 2.600 | 2.700 | 7,800 | +0.10(+3.85%) |
Oct 24, 2002 | 2.720 | 2.720 | 2.580 | 2.600 | 43,700 | -0.02(-0.76%) |
Oct 23, 2002 | 2.680 | 2.700 | 2.570 | 2.620 | 93,500 | -0.06(-2.24%) |
Oct 22, 2002 | 2.740 | 2.760 | 2.650 | 2.680 | 61,700 | +0.03(+1.13%) |
Oct 21, 2002 | 2.570 | 2.700 | 2.570 | 2.650 | 21,800 | +0.06(+2.32%) |
Oct 18, 2002 | 2.570 | 2.620 | 2.550 | 2.590 | 63,600 | +0.02(+0.78%) |
Oct 17, 2002 | 2.660 | 2.860 | 2.560 | 2.570 | 59,400 | -0.10(-3.75%) |
Oct 16, 2002 | 2.720 | 2.720 | 2.630 | 2.670 | 42,300 | -0.05(-1.84%) |
Oct 15, 2002 | 2.700 | 2.730 | 2.550 | 2.720 | 100,000 | +0.12(+4.62%) |
Oct 14, 2002 | 2.300 | 2.600 | 2.300 | 2.600 | 17,000 | +0.36(+16.07%) |
Oct 11, 2002 | 2.250 | 2.450 | 2.130 | 2.240 | 91,900 | +0.05(+2.28%) |
Oct 10, 2002 | 1.950 | 2.190 | 1.950 | 2.190 | 16,200 | +0.24(+12.31%) |
Oct 09, 2002 | 1.950 | 1.960 | 1.920 | 1.950 | 6,100 | -0.05(-2.50%) |
Oct 08, 2002 | 2.120 | 2.120 | 2.000 | 2.000 | 13,300 | -0.07(-3.38%) |
Oct 07, 2002 | 2.250 | 2.250 | 2.070 | 2.070 | 39,800 | +0.02(+0.98%) |
Oct 04, 2002 | 1.900 | 2.050 | 1.900 | 2.050 | 25,600 | +0.15(+7.89%) |
Oct 03, 2002 | 1.700 | 1.900 | 1.700 | 1.900 | 39,700 | +0.15(+8.57%) |
Oct 02, 2002 | 1.800 | 1.820 | 1.750 | 1.750 | 7,100 | +0.00(+0.00%) |
Oct 01, 2002 | 1.800 | 1.800 | 1.750 | 1.750 | 4,300 | +0.00(+0.00%) |
Sep 30, 2002 | 1.700 | 1.760 | 1.700 | 1.750 | 8,000 | +0.05(+2.94%) |
Sep 27, 2002 | 1.750 | 1.750 | 1.700 | 1.700 | 55,800 | +0.07(+4.29%) |
Sep 26, 2002 | 1.770 | 1.820 | 1.630 | 1.630 | 31,000 | -0.05(-2.98%) |
Sep 25, 2002 | 1.560 | 1.680 | 1.560 | 1.680 | 61,400 | +0.08(+5.00%) |
Sep 24, 2002 | 1.600 | 1.600 | 1.590 | 1.600 | 9,000 | +0.00(+0.00%) |
Sep 23, 2002 | 1.570 | 1.600 | 1.570 | 1.600 | 2,000 | -0.02(-1.23%) |
Sep 20, 2002 | 1.760 | 1.760 | 1.570 | 1.620 | 35,900 | -0.13(-7.43%) |
Sep 19, 2002 | 1.600 | 1.830 | 1.600 | 1.750 | 32,600 | +0.10(+6.06%) |
Sep 18, 2002 | 1.650 | 1.700 | 1.600 | 1.650 | 18,000 | -0.05(-2.94%) |
Sep 17, 2002 | 1.950 | 1.950 | 1.700 | 1.700 | 17,400 | -0.15(-8.11%) |
Sep 16, 2002 | 1.900 | 2.000 | 1.850 | 1.850 | 29,700 | -0.06(-3.14%) |
Sep 13, 2002 | 2.000 | 2.000 | 1.850 | 1.910 | 36,700 | -0.05(-2.55%) |
Sep 12, 2002 | 1.750 | 2.000 | 1.710 | 1.960 | 39,400 | +0.21(+12.00%) |
Sep 11, 2002 | 1.650 | 1.750 | 1.650 | 1.750 | 5,400 | +0.15(+9.37%) |
Sep 10, 2002 | 1.650 | 1.650 | 1.600 | 1.600 | 5,300 | -0.10(-5.88%) |
Sep 09, 2002 | 1.630 | 1.700 | 1.630 | 1.700 | 12,000 | +0.05(+3.03%) |
Sep 06, 2002 | 1.650 | 1.650 | 1.630 | 1.650 | 6,600 | +0.00(+0.00%) |
Sep 05, 2002 | 1.650 | 1.650 | 1.640 | 1.650 | 21,000 | -0.04(-2.37%) |
Sep 04, 2002 | 1.650 | 1.700 | 1.650 | 1.690 | 20,100 | +0.04(+2.42%) |