Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.496 | 4.505 | 4.443 | 4.456 | 6,378,835 | -0.05(-1.01%) |
Nov 27, 2002 | 4.397 | 4.578 | 4.397 | 4.501 | 9,125,085 | +0.11(+2.55%) |
Nov 26, 2002 | 4.309 | 4.431 | 4.274 | 4.389 | 11,193,936 | +0.05(+1.07%) |
Nov 25, 2002 | 4.365 | 4.435 | 4.321 | 4.343 | 11,075,904 | -0.02(-0.52%) |
Nov 22, 2002 | 4.436 | 4.462 | 4.347 | 4.366 | 9,188,866 | -0.09(-1.98%) |
Nov 21, 2002 | 4.203 | 4.490 | 4.197 | 4.454 | 13,840,481 | +0.26(+6.32%) |
Nov 20, 2002 | 4.071 | 4.229 | 4.047 | 4.189 | 9,474,047 | +0.08(+1.99%) |
Nov 19, 2002 | 4.083 | 4.168 | 4.070 | 4.108 | 7,944,769 | -0.00(-0.04%) |
Nov 18, 2002 | 4.187 | 4.200 | 4.080 | 4.109 | 10,539,264 | -0.06(-1.33%) |
Nov 15, 2002 | 4.035 | 4.192 | 4.011 | 4.165 | 11,822,215 | +0.12(+2.99%) |
Nov 14, 2002 | 3.958 | 4.065 | 3.955 | 4.044 | 6,889,083 | +0.14(+3.71%) |
Nov 13, 2002 | 3.817 | 3.987 | 3.742 | 3.899 | 10,592,048 | +0.06(+1.47%) |
Nov 12, 2002 | 3.794 | 3.942 | 3.768 | 3.843 | 8,994,590 | +0.10(+2.55%) |
Nov 11, 2002 | 3.966 | 3.988 | 3.738 | 3.747 | 10,366,982 | -0.20(-5.00%) |
Nov 08, 2002 | 3.915 | 4.084 | 3.914 | 3.945 | 7,831,869 | +0.03(+0.65%) |
Nov 07, 2002 | 4.092 | 4.135 | 3.901 | 3.919 | 9,006,320 | -0.19(-4.67%) |
Nov 06, 2002 | 4.069 | 4.120 | 3.919 | 4.111 | 16,461,368 | +0.05(+1.28%) |
Nov 05, 2002 | 4.099 | 4.129 | 4.032 | 4.059 | 9,368,479 | -0.06(-1.41%) |
Nov 04, 2002 | 4.142 | 4.188 | 4.073 | 4.118 | 9,623,603 | +0.02(+0.47%) |
Nov 01, 2002 | 3.962 | 4.144 | 3.945 | 4.098 | 11,376,481 | +0.09(+2.15%) |
Oct 31, 2002 | 3.956 | 4.035 | 3.906 | 4.012 | 12,181,442 | +0.08(+1.92%) |
Oct 30, 2002 | 3.899 | 3.979 | 3.869 | 3.937 | 9,089,264 | +0.04(+1.12%) |
Oct 29, 2002 | 3.952 | 3.972 | 3.835 | 3.893 | 15,220,937 | -0.06(-1.52%) |
Oct 28, 2002 | 3.933 | 4.038 | 3.910 | 3.953 | 14,017,162 | -0.01(-0.25%) |
Oct 25, 2002 | 3.839 | 3.971 | 3.828 | 3.963 | 10,951,274 | +0.12(+3.22%) |
Oct 24, 2002 | 3.837 | 3.918 | 3.828 | 3.839 | 11,942,446 | -0.01(-0.38%) |
Oct 23, 2002 | 3.646 | 3.873 | 3.646 | 3.854 | 10,697,257 | +0.18(+4.93%) |
Oct 22, 2002 | 3.878 | 3.923 | 3.639 | 3.673 | 23,317,462 | -0.36(-9.01%) |
Oct 21, 2002 | 3.751 | 3.978 | 3.728 | 4.037 | 17,884,344 | +0.26(+6.96%) |
Oct 18, 2002 | 3.569 | 3.815 | 3.546 | 3.774 | 17,556,642 | +0.24(+6.82%) |
Oct 17, 2002 | 3.389 | 3.537 | 3.379 | 3.533 | 8,964,400 | +0.19(+5.66%) |
Oct 16, 2002 | 3.346 | 3.422 | 3.336 | 3.344 | 12,036,585 | -0.08(-2.42%) |
Oct 15, 2002 | 3.260 | 3.427 | 3.247 | 3.426 | 12,422,637 | +0.24(+7.66%) |
Oct 14, 2002 | 3.123 | 3.228 | 3.106 | 3.183 | 8,396,632 | +0.01(+0.20%) |
Oct 11, 2002 | 3.155 | 3.223 | 2.983 | 3.176 | 11,045,656 | +0.15(+4.96%) |
Oct 10, 2002 | 2.833 | 3.073 | 2.824 | 3.026 | 13,370,554 | +0.21(+7.56%) |
Oct 09, 2002 | 2.982 | 2.983 | 2.791 | 2.814 | 16,615,637 | -0.17(-5.67%) |
Oct 08, 2002 | 3.010 | 3.069 | 2.917 | 2.983 | 8,735,800 | -0.04(-1.47%) |
Oct 07, 2002 | 3.094 | 3.144 | 3.001 | 3.027 | 7,103,886 | -0.09(-2.77%) |
Oct 04, 2002 | 3.199 | 3.255 | 3.071 | 3.114 | 8,605,804 | -0.07(-2.25%) |
Oct 03, 2002 | 3.183 | 3.265 | 3.152 | 3.185 | 9,114,088 | +0.00(+0.09%) |
Oct 02, 2002 | 3.265 | 3.297 | 3.158 | 3.183 | 9,832,541 | -0.11(-3.34%) |
Oct 01, 2002 | 3.119 | 3.316 | 3.056 | 3.293 | 14,308,942 | +0.22(+7.16%) |
Sep 30, 2002 | 3.165 | 3.166 | 3.001 | 3.073 | 11,581,753 | -0.12(-3.62%) |
Sep 27, 2002 | 3.096 | 3.216 | 3.087 | 3.188 | 15,108,771 | +0.09(+2.85%) |
Sep 26, 2002 | 3.038 | 3.118 | 3.037 | 3.100 | 11,089,833 | +0.15(+5.15%) |
Sep 25, 2002 | 2.885 | 3.012 | 2.875 | 2.948 | 10,849,371 | +0.10(+3.41%) |
Sep 24, 2002 | 2.946 | 2.960 | 2.851 | 2.851 | 11,096,431 | -0.11(-3.63%) |
Sep 23, 2002 | 3.025 | 3.037 | 2.928 | 2.958 | 6,368,571 | -0.07(-2.45%) |
Sep 20, 2002 | 3.057 | 3.114 | 2.878 | 3.033 | 9,548,092 | -0.01(-0.33%) |
Sep 19, 2002 | 3.008 | 3.158 | 2.968 | 3.043 | 9,148,544 | -0.04(-1.21%) |
Sep 18, 2002 | 3.067 | 3.124 | 2.987 | 3.080 | 9,022,375 | -0.01(-0.24%) |
Sep 17, 2002 | 3.112 | 3.215 | 3.078 | 3.087 | 5,653,784 | -0.03(-1.02%) |
Sep 16, 2002 | 3.105 | 3.146 | 3.065 | 3.119 | 4,003,959 | -0.00(-0.06%) |
Sep 13, 2002 | 3.127 | 3.145 | 3.051 | 3.121 | 4,384,014 | -0.01(-0.35%) |
Sep 12, 2002 | 3.183 | 3.192 | 3.110 | 3.132 | 5,438,981 | -0.05(-1.60%) |
Sep 11, 2002 | 3.207 | 3.281 | 3.174 | 3.183 | 3,552,676 | -0.02(-0.71%) |
Sep 10, 2002 | 3.207 | 3.216 | 3.139 | 3.205 | 5,494,177 | +0.01(+0.31%) |
Sep 09, 2002 | 3.105 | 3.199 | 3.046 | 3.196 | 6,109,826 | +0.08(+2.69%) |
Sep 06, 2002 | 3.043 | 3.165 | 2.989 | 3.112 | 8,926,117 | +0.10(+3.23%) |
Sep 05, 2002 | 3.090 | 3.105 | 2.981 | 3.015 | 11,265,781 | -0.12(-3.97%) |
Sep 04, 2002 | 3.029 | 3.165 | 3.026 | 3.139 | 9,372,144 | +0.16(+5.31%) |