Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.252 | 3.274 | 3.221 | 3.248 | 2,158,196 | -0.00(-0.08%) |
Nov 27, 2002 | 3.187 | 3.255 | 3.168 | 3.251 | 4,243,888 | +0.05(+1.48%) |
Nov 26, 2002 | 3.199 | 3.221 | 3.153 | 3.203 | 4,827,602 | -0.05(-1.63%) |
Nov 25, 2002 | 3.247 | 3.267 | 3.152 | 3.256 | 8,949,300 | +0.03(+0.93%) |
Nov 22, 2002 | 3.224 | 3.251 | 3.194 | 3.227 | 5,473,147 | +0.00(+0.08%) |
Nov 21, 2002 | 3.213 | 3.301 | 3.198 | 3.224 | 7,154,361 | +0.04(+1.41%) |
Nov 20, 2002 | 3.072 | 3.202 | 3.043 | 3.179 | 5,145,958 | +0.07(+2.41%) |
Nov 19, 2002 | 3.002 | 3.134 | 3.002 | 3.104 | 6,456,922 | -0.00(-0.13%) |
Nov 18, 2002 | 3.111 | 3.122 | 3.084 | 3.108 | 4,851,524 | +0.03(+1.06%) |
Nov 15, 2002 | 3.011 | 3.087 | 3.001 | 3.076 | 6,109,491 | +0.07(+2.17%) |
Nov 14, 2002 | 2.989 | 3.038 | 2.975 | 3.011 | 5,967,059 | +0.06(+1.89%) |
Nov 13, 2002 | 2.907 | 2.975 | 2.843 | 2.955 | 11,021,006 | +0.00(+0.00%) |
Nov 12, 2002 | 2.975 | 3.004 | 2.875 | 2.955 | 9,084,739 | +0.03(+1.16%) |
Nov 11, 2002 | 2.996 | 3.016 | 2.918 | 2.921 | 5,866,583 | -0.09(-2.93%) |
Nov 08, 2002 | 2.996 | 3.036 | 2.966 | 3.009 | 7,982,823 | -0.09(-2.85%) |
Nov 07, 2002 | 2.975 | 3.138 | 2.918 | 3.097 | 8,551,079 | +0.06(+1.97%) |
Nov 06, 2002 | 3.034 | 3.068 | 2.968 | 3.038 | 7,402,421 | -0.01(-0.36%) |
Nov 05, 2002 | 3.084 | 3.146 | 3.002 | 3.049 | 9,593,005 | -0.04(-1.15%) |
Nov 04, 2002 | 3.125 | 3.216 | 3.084 | 3.084 | 10,742,031 | -0.04(-1.30%) |
Nov 01, 2002 | 2.975 | 3.159 | 2.975 | 3.125 | 8,291,241 | +0.06(+2.09%) |
Oct 31, 2002 | 3.064 | 3.142 | 3.043 | 3.061 | 8,576,474 | -0.08(-2.47%) |
Oct 30, 2002 | 3.111 | 3.165 | 3.064 | 3.138 | 9,732,493 | -0.07(-2.16%) |
Oct 29, 2002 | 3.172 | 3.221 | 3.125 | 3.208 | 7,426,712 | +0.00(+0.04%) |
Oct 28, 2002 | 3.252 | 3.293 | 3.172 | 3.206 | 6,895,260 | -0.01(-0.30%) |
Oct 25, 2002 | 3.213 | 3.247 | 3.155 | 3.216 | 7,962,948 | +0.05(+1.68%) |
Oct 24, 2002 | 3.390 | 3.396 | 3.125 | 3.163 | 13,965,339 | -0.17(-4.98%) |
Oct 23, 2002 | 3.346 | 3.387 | 3.247 | 3.328 | 8,723,323 | -0.02(-0.53%) |
Oct 22, 2002 | 3.376 | 3.512 | 3.296 | 3.346 | 9,865,356 | +0.01(+0.45%) |
Oct 21, 2002 | 3.159 | 3.333 | 3.150 | 3.331 | 10,332,032 | +0.16(+4.92%) |
Oct 18, 2002 | 3.044 | 3.187 | 2.982 | 3.175 | 11,564,972 | +0.13(+4.28%) |
Oct 17, 2002 | 2.996 | 3.055 | 2.921 | 3.044 | 12,302,159 | +0.15(+5.16%) |
Oct 16, 2002 | 2.962 | 2.989 | 2.765 | 2.895 | 19,407,570 | -0.09(-3.09%) |
Oct 15, 2002 | 3.240 | 3.289 | 2.947 | 2.987 | 21,542,212 | -0.16(-5.01%) |
Oct 14, 2002 | 3.099 | 3.165 | 3.064 | 3.145 | 11,323,537 | +0.05(+1.49%) |
Oct 11, 2002 | 3.209 | 3.342 | 2.907 | 3.099 | 32,773,738 | -0.10(-3.22%) |
Oct 10, 2002 | 3.542 | 3.668 | 3.064 | 3.202 | 48,839,860 | -0.84(-20.77%) |
Oct 09, 2002 | 3.953 | 4.076 | 3.902 | 4.042 | 9,566,874 | +0.03(+0.68%) |
Oct 08, 2002 | 3.997 | 4.074 | 3.936 | 4.014 | 7,686,549 | +0.07(+1.83%) |
Oct 07, 2002 | 4.014 | 4.062 | 3.913 | 3.942 | 4,928,813 | -0.02(-0.55%) |
Oct 04, 2002 | 4.017 | 4.054 | 3.851 | 3.964 | 5,716,790 | -0.05(-1.32%) |
Oct 03, 2002 | 4.014 | 4.197 | 3.972 | 4.017 | 9,124,120 | +0.00(+0.07%) |
Oct 02, 2002 | 3.981 | 4.101 | 3.915 | 4.014 | 7,484,862 | +0.02(+0.58%) |
Oct 01, 2002 | 3.766 | 4.006 | 3.736 | 3.991 | 11,186,993 | +0.23(+6.03%) |
Sep 30, 2002 | 3.807 | 3.837 | 3.693 | 3.765 | 7,400,949 | -0.04(-1.11%) |
Sep 27, 2002 | 3.872 | 3.900 | 3.807 | 3.807 | 5,589,448 | -0.07(-1.79%) |
Sep 26, 2002 | 3.906 | 3.998 | 3.837 | 3.876 | 6,783,743 | +0.04(+1.06%) |
Sep 25, 2002 | 3.770 | 3.869 | 3.766 | 3.835 | 6,160,280 | +0.12(+3.33%) |
Sep 24, 2002 | 3.722 | 3.804 | 3.645 | 3.712 | 6,327,371 | -0.06(-1.69%) |
Sep 23, 2002 | 3.790 | 3.804 | 3.721 | 3.775 | 4,260,818 | -0.04(-1.10%) |
Sep 20, 2002 | 3.702 | 3.851 | 3.702 | 3.817 | 8,503,970 | +0.03(+0.79%) |
Sep 19, 2002 | 3.751 | 3.885 | 3.722 | 3.788 | 5,443,335 | -0.02(-0.64%) |
Sep 18, 2002 | 3.688 | 3.850 | 3.551 | 3.812 | 956,908 | +0.11(+2.93%) |
Sep 17, 2002 | 3.926 | 3.983 | 3.701 | 3.703 | 11,996,685 | -0.28(-7.12%) |
Sep 16, 2002 | 3.948 | 4.031 | 3.898 | 3.987 | 5,489,341 | +0.00(+0.07%) |
Sep 13, 2002 | 4.008 | 4.008 | 3.910 | 3.985 | 6,988,374 | -0.08(-1.94%) |
Sep 12, 2002 | 4.082 | 4.104 | 3.853 | 4.063 | 13,654,712 | +0.10(+2.40%) |
Sep 11, 2002 | 4.130 | 4.130 | 3.955 | 3.968 | 4,603,464 | -0.11(-2.67%) |
Sep 10, 2002 | 4.211 | 4.233 | 4.006 | 4.077 | 9,038,366 | -0.19(-4.40%) |
Sep 09, 2002 | 4.239 | 4.307 | 4.202 | 4.264 | 5,212,941 | -0.01(-0.35%) |
Sep 06, 2002 | 4.241 | 4.288 | 4.164 | 4.279 | 4,726,390 | +0.08(+1.84%) |
Sep 05, 2002 | 4.106 | 4.211 | 4.069 | 4.202 | 6,048,396 | +0.10(+2.32%) |
Sep 04, 2002 | 4.048 | 4.107 | 4.012 | 4.107 | 4,012,757 | +0.05(+1.27%) |