Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 8.244 | 8.297 | 8.215 | 8.256 | 7,324,303 | +0.01(+0.14%) |
Nov 27, 2002 | 8.197 | 8.271 | 8.133 | 8.244 | 39,225,744 | +0.05(+0.61%) |
Nov 26, 2002 | 8.242 | 8.253 | 8.100 | 8.194 | 28,120,760 | -0.05(-0.57%) |
Nov 25, 2002 | 8.242 | 8.262 | 8.194 | 8.242 | 28,651,930 | +0.01(+0.07%) |
Nov 22, 2002 | 8.247 | 8.256 | 8.162 | 8.236 | 29,339,326 | -0.01(-0.11%) |
Nov 21, 2002 | 8.215 | 8.318 | 8.168 | 8.244 | 36,282,572 | +0.10(+1.23%) |
Nov 20, 2002 | 8.012 | 8.168 | 7.921 | 8.144 | 46,136,048 | +0.14(+1.69%) |
Nov 19, 2002 | 7.582 | 8.053 | 7.423 | 8.009 | 56,059,484 | +3.98(+98.98%) |
Nov 14, 2002 | 3.975 | 4.049 | 3.969 | 4.025 | 42,435,180 | +0.06(+1.48%) |
Nov 13, 2002 | 4.019 | 4.052 | 3.946 | 3.966 | 68,853,408 | -0.11(-2.81%) |
Nov 12, 2002 | 4.004 | 4.107 | 3.984 | 4.081 | 44,996,952 | +0.10(+2.51%) |
Nov 11, 2002 | 4.034 | 4.043 | 3.969 | 3.981 | 28,271,554 | -0.11(-2.73%) |
Nov 08, 2002 | 4.025 | 4.107 | 3.987 | 4.093 | 38,695,932 | +0.07(+1.83%) |
Nov 07, 2002 | 4.140 | 4.146 | 3.975 | 4.019 | 50,761,368 | -0.12(-2.92%) |
Nov 06, 2002 | 4.216 | 4.240 | 4.034 | 4.140 | 52,451,332 | -0.07(-1.68%) |
Nov 05, 2002 | 4.063 | 4.228 | 4.054 | 4.211 | 44,040,576 | +0.12(+2.95%) |
Nov 04, 2002 | 4.046 | 4.160 | 4.031 | 4.090 | 55,645,144 | +0.11(+2.74%) |
Nov 01, 2002 | 3.810 | 4.007 | 3.781 | 3.981 | 47,864,728 | +0.14(+3.68%) |
Oct 31, 2002 | 3.893 | 3.960 | 3.798 | 3.840 | 52,554,236 | -0.05(-1.21%) |
Oct 30, 2002 | 3.834 | 3.916 | 3.810 | 3.887 | 32,385,404 | +0.07(+1.77%) |
Oct 29, 2002 | 3.931 | 3.946 | 3.760 | 3.819 | 45,032,952 | -0.14(-3.57%) |
Oct 28, 2002 | 3.990 | 4.016 | 3.890 | 3.960 | 39,098,048 | +0.03(+0.82%) |
Oct 25, 2002 | 3.831 | 3.943 | 3.831 | 3.928 | 35,114,952 | +0.07(+1.75%) |
Oct 24, 2002 | 3.975 | 3.975 | 3.837 | 3.860 | 40,814,500 | -0.09(-2.16%) |
Oct 23, 2002 | 3.828 | 3.946 | 3.807 | 3.946 | 63,943,824 | +0.10(+2.68%) |
Oct 22, 2002 | 3.622 | 3.898 | 3.548 | 3.842 | 102,671,680 | +0.15(+4.15%) |
Oct 21, 2002 | 3.672 | 3.695 | 3.648 | 3.689 | 46,918,876 | -0.04(-0.95%) |
Oct 18, 2002 | 3.660 | 3.728 | 3.610 | 3.725 | 44,288,500 | +0.05(+1.28%) |
Oct 17, 2002 | 3.722 | 3.728 | 3.651 | 3.678 | 39,115,368 | +0.07(+1.96%) |
Oct 16, 2002 | 3.710 | 3.710 | 3.548 | 3.607 | 36,496,876 | -0.10(-2.78%) |
Oct 15, 2002 | 3.681 | 3.710 | 3.569 | 3.710 | 41,156,160 | +0.20(+5.62%) |
Oct 14, 2002 | 3.460 | 3.533 | 3.424 | 3.513 | 31,478,610 | -0.01(-0.33%) |
Oct 11, 2002 | 3.357 | 3.542 | 3.357 | 3.525 | 38,406,576 | +0.19(+5.74%) |
Oct 10, 2002 | 3.165 | 3.342 | 3.095 | 3.333 | 48,608,160 | +0.17(+5.30%) |
Oct 09, 2002 | 3.077 | 3.207 | 3.077 | 3.165 | 39,268,876 | -0.02(-0.74%) |
Oct 08, 2002 | 3.336 | 3.368 | 3.095 | 3.189 | 52,003,708 | -0.15(-4.41%) |
Oct 07, 2002 | 3.404 | 3.454 | 3.301 | 3.336 | 31,815,856 | -0.07(-1.99%) |
Oct 04, 2002 | 3.416 | 3.504 | 3.321 | 3.404 | 44,835,972 | +0.05(+1.40%) |
Oct 03, 2002 | 3.536 | 3.575 | 3.236 | 3.357 | 65,596,088 | -0.19(-5.47%) |
Oct 02, 2002 | 3.578 | 3.681 | 3.533 | 3.551 | 51,386,616 | -0.10(-2.74%) |
Oct 01, 2002 | 3.563 | 3.666 | 3.560 | 3.651 | 53,184,916 | +0.11(+3.25%) |
Sep 30, 2002 | 3.625 | 3.645 | 3.513 | 3.536 | 57,011,448 | -0.16(-4.46%) |
Sep 27, 2002 | 3.607 | 3.710 | 3.598 | 3.701 | 55,961,672 | -0.01(-0.24%) |
Sep 26, 2002 | 3.513 | 3.728 | 3.483 | 3.710 | 47,626,652 | +0.20(+5.70%) |
Sep 25, 2002 | 3.533 | 3.563 | 3.413 | 3.510 | 44,631,520 | -0.01(-0.25%) |
Sep 24, 2002 | 3.563 | 3.607 | 3.474 | 3.519 | 49,721,104 | -0.09(-2.45%) |
Sep 23, 2002 | 3.578 | 3.619 | 3.533 | 3.607 | 46,316,728 | -0.05(-1.45%) |
Sep 20, 2002 | 3.633 | 3.681 | 3.572 | 3.660 | 78,074,848 | +0.06(+1.55%) |
Sep 19, 2002 | 3.725 | 3.725 | 3.563 | 3.604 | 40,686,120 | -0.12(-3.16%) |
Sep 18, 2002 | 3.681 | 3.748 | 3.648 | 3.722 | 40,005,516 | +0.00(+0.08%) |
Sep 17, 2002 | 3.725 | 3.766 | 3.654 | 3.719 | 44,186,612 | +0.09(+2.52%) |
Sep 16, 2002 | 3.666 | 3.695 | 3.580 | 3.628 | 29,633,100 | -0.12(-3.14%) |
Sep 13, 2002 | 3.648 | 3.745 | 3.566 | 3.745 | 40,591,708 | +0.08(+2.25%) |
Sep 12, 2002 | 3.725 | 3.734 | 3.645 | 3.663 | 44,336,388 | -0.07(-1.89%) |
Sep 11, 2002 | 3.742 | 4.060 | 3.710 | 3.734 | 34,186,760 | +0.01(+0.24%) |
Sep 10, 2002 | 3.625 | 3.728 | 3.610 | 3.725 | 39,476,724 | +0.10(+2.85%) |
Sep 09, 2002 | 3.589 | 3.686 | 3.519 | 3.622 | 46,673,672 | +0.03(+0.82%) |
Sep 06, 2002 | 3.471 | 3.633 | 3.471 | 3.592 | 48,804,124 | +0.12(+3.48%) |
Sep 05, 2002 | 3.445 | 3.516 | 3.307 | 3.471 | 45,537,972 | +0.03(+0.77%) |
Sep 04, 2002 | 3.342 | 3.463 | 3.310 | 3.445 | 13,992,456 | +0.15(+4.46%) |