Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.886 | 3.886 | 3.795 | 3.819 | 755,659 | -0.01(-0.30%) |
Nov 27, 2002 | 3.765 | 3.861 | 3.753 | 3.831 | 2,120,595 | +0.14(+3.80%) |
Nov 26, 2002 | 3.772 | 3.772 | 3.680 | 3.690 | 1,288,973 | -0.16(-4.10%) |
Nov 25, 2002 | 3.810 | 3.855 | 3.779 | 3.848 | 1,751,073 | +0.02(+0.59%) |
Nov 22, 2002 | 3.791 | 3.843 | 3.788 | 3.826 | 1,781,141 | -0.02(-0.43%) |
Nov 21, 2002 | 3.786 | 3.846 | 3.769 | 3.842 | 2,505,942 | +0.17(+4.50%) |
Nov 20, 2002 | 3.587 | 3.684 | 3.587 | 3.676 | 2,459,257 | +0.03(+0.80%) |
Nov 19, 2002 | 3.723 | 3.731 | 3.647 | 3.647 | 1,996,366 | -0.13(-3.35%) |
Nov 18, 2002 | 3.813 | 3.818 | 3.772 | 3.774 | 1,410,037 | +0.01(+0.37%) |
Nov 15, 2002 | 3.750 | 3.772 | 3.724 | 3.760 | 5,129,782 | +0.03(+0.81%) |
Nov 14, 2002 | 3.718 | 3.750 | 3.678 | 3.729 | 2,254,319 | +0.14(+3.98%) |
Nov 13, 2002 | 3.551 | 3.641 | 3.534 | 3.587 | 1,786,680 | -0.01(-0.25%) |
Nov 12, 2002 | 3.531 | 3.646 | 3.531 | 3.595 | 2,269,353 | +0.13(+3.83%) |
Nov 11, 2002 | 3.526 | 3.536 | 3.462 | 3.463 | 1,345,944 | -0.09(-2.60%) |
Nov 08, 2002 | 3.546 | 3.585 | 3.507 | 3.555 | 1,486,790 | -0.04(-1.09%) |
Nov 07, 2002 | 3.608 | 3.627 | 3.571 | 3.594 | 3,278,218 | -0.13(-3.43%) |
Nov 06, 2002 | 3.699 | 3.741 | 3.649 | 3.722 | 2,194,182 | -0.05(-1.37%) |
Nov 05, 2002 | 3.705 | 3.785 | 3.705 | 3.774 | 1,844,442 | +0.05(+1.46%) |
Nov 04, 2002 | 3.728 | 3.791 | 3.695 | 3.719 | 2,710,088 | +0.07(+1.97%) |
Nov 01, 2002 | 3.539 | 3.659 | 3.526 | 3.647 | 3,244,985 | +0.08(+2.16%) |
Oct 31, 2002 | 3.598 | 3.633 | 3.551 | 3.570 | 1,985,288 | +0.02(+0.64%) |
Oct 30, 2002 | 3.484 | 3.560 | 3.453 | 3.547 | 870,393 | +0.05(+1.45%) |
Oct 29, 2002 | 3.592 | 3.614 | 3.438 | 3.497 | 3,756,934 | +0.01(+0.40%) |
Oct 28, 2002 | 3.577 | 3.584 | 3.475 | 3.483 | 3,704,711 | +0.01(+0.40%) |
Oct 25, 2002 | 3.374 | 3.478 | 3.373 | 3.469 | 2,439,475 | +0.10(+3.08%) |
Oct 24, 2002 | 3.389 | 3.411 | 3.349 | 3.365 | 1,774,811 | +0.00(+0.11%) |
Oct 23, 2002 | 3.349 | 3.362 | 3.242 | 3.362 | 2,541,549 | -0.02(-0.56%) |
Oct 22, 2002 | 3.343 | 3.426 | 3.339 | 3.381 | 2,316,829 | +0.01(+0.19%) |
Oct 21, 2002 | 3.257 | 3.384 | 3.257 | 3.374 | 4,428,720 | +0.13(+3.85%) |
Oct 18, 2002 | 3.235 | 3.315 | 3.208 | 3.249 | 1,355,440 | -0.04(-1.08%) |
Oct 17, 2002 | 3.331 | 3.343 | 3.201 | 3.285 | 1,365,726 | +0.07(+2.12%) |
Oct 16, 2002 | 3.242 | 3.254 | 3.190 | 3.216 | 2,206,051 | -0.04(-1.28%) |
Oct 15, 2002 | 3.172 | 3.273 | 3.159 | 3.258 | 3,557,535 | +0.20(+6.53%) |
Oct 14, 2002 | 3.087 | 3.117 | 3.043 | 3.058 | 2,177,566 | -0.07(-2.18%) |
Oct 11, 2002 | 3.096 | 3.134 | 3.086 | 3.127 | 3,257,645 | +0.11(+3.51%) |
Oct 10, 2002 | 2.921 | 3.052 | 2.888 | 3.020 | 3,634,288 | +0.07(+2.36%) |
Oct 09, 2002 | 3.022 | 3.051 | 2.951 | 2.951 | 2,661,821 | -0.10(-3.35%) |
Oct 08, 2002 | 3.052 | 3.089 | 3.002 | 3.053 | 4,921,679 | +0.11(+3.65%) |
Oct 07, 2002 | 3.036 | 3.058 | 2.938 | 2.946 | 4,452,458 | -0.02(-0.81%) |
Oct 04, 2002 | 2.956 | 3.008 | 2.924 | 2.970 | 2,240,076 | +0.07(+2.44%) |
Oct 03, 2002 | 2.991 | 3.048 | 2.894 | 2.899 | 3,007,605 | -0.00(-0.09%) |
Oct 02, 2002 | 2.862 | 3.018 | 2.854 | 2.902 | 3,665,147 | +0.01(+0.44%) |
Oct 01, 2002 | 2.813 | 2.900 | 2.740 | 2.889 | 791,266 | +0.07(+2.33%) |
Sep 30, 2002 | 2.799 | 2.844 | 2.742 | 2.823 | 2,460,839 | -0.04(-1.37%) |
Sep 27, 2002 | 2.908 | 2.970 | 2.845 | 2.862 | 2,452,927 | -0.15(-4.83%) |
Sep 26, 2002 | 2.980 | 3.010 | 2.940 | 3.008 | 2,294,673 | +0.06(+2.01%) |
Sep 25, 2002 | 2.926 | 2.955 | 2.844 | 2.948 | 2,452,927 | +0.10(+3.69%) |
Sep 24, 2002 | 2.864 | 2.932 | 2.844 | 2.844 | 3,262,393 | -0.14(-4.70%) |
Sep 23, 2002 | 3.007 | 3.014 | 2.927 | 2.984 | 3,206,213 | -0.10(-3.32%) |
Sep 20, 2002 | 3.087 | 3.124 | 3.041 | 3.086 | 2,022,477 | +0.04(+1.45%) |
Sep 19, 2002 | 3.075 | 3.120 | 3.026 | 3.042 | 2,374,591 | -0.08(-2.59%) |
Sep 18, 2002 | 3.123 | 3.152 | 3.075 | 3.123 | 2,771,807 | -0.04(-1.40%) |
Sep 17, 2002 | 3.266 | 3.275 | 3.167 | 3.167 | 1,751,073 | -0.05(-1.42%) |
Sep 16, 2002 | 3.197 | 3.232 | 3.166 | 3.213 | 1,467,799 | -0.06(-1.70%) |
Sep 13, 2002 | 3.242 | 3.278 | 3.210 | 3.268 | 3,115,217 | -0.04(-1.11%) |
Sep 12, 2002 | 3.344 | 3.352 | 3.275 | 3.305 | 1,568,290 | -0.10(-2.86%) |
Sep 11, 2002 | 3.444 | 3.460 | 3.402 | 3.402 | 1,827,035 | +0.06(+1.70%) |
Sep 10, 2002 | 3.343 | 3.360 | 3.311 | 3.345 | 870,393 | +0.01(+0.27%) |
Sep 09, 2002 | 3.299 | 3.336 | 3.277 | 3.336 | 1,052,384 | -0.03(-0.86%) |
Sep 06, 2002 | 3.355 | 3.425 | 3.329 | 3.365 | 2,082,614 | +0.07(+2.23%) |
Sep 05, 2002 | 3.282 | 3.300 | 3.228 | 3.292 | 474,760 | -0.12(-3.52%) |
Sep 04, 2002 | 3.317 | 3.425 | 3.317 | 3.412 | 3,407,194 | +0.10(+2.90%) |