Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.268 | 3.290 | 3.237 | 3.264 | 2,147,642 | -0.00(-0.08%) |
Nov 27, 2002 | 3.203 | 3.271 | 3.184 | 3.267 | 4,223,134 | +0.05(+1.48%) |
Nov 26, 2002 | 3.215 | 3.237 | 3.169 | 3.219 | 4,803,994 | -0.05(-1.63%) |
Nov 25, 2002 | 3.263 | 3.283 | 3.167 | 3.272 | 8,905,536 | +0.03(+0.93%) |
Nov 22, 2002 | 3.240 | 3.267 | 3.210 | 3.242 | 5,446,382 | +0.00(+0.08%) |
Nov 21, 2002 | 3.229 | 3.317 | 3.214 | 3.240 | 7,119,375 | +0.05(+1.41%) |
Nov 20, 2002 | 3.087 | 3.218 | 3.058 | 3.195 | 5,120,793 | +0.08(+2.41%) |
Nov 19, 2002 | 3.017 | 3.150 | 3.017 | 3.120 | 6,425,346 | -0.00(-0.13%) |
Nov 18, 2002 | 3.126 | 3.137 | 3.099 | 3.124 | 4,827,800 | +0.03(+1.06%) |
Nov 15, 2002 | 3.025 | 3.102 | 3.016 | 3.091 | 6,079,614 | +0.07(+2.17%) |
Nov 14, 2002 | 3.003 | 3.053 | 2.990 | 3.025 | 5,937,879 | +0.06(+1.88%) |
Nov 13, 2002 | 2.922 | 2.990 | 2.857 | 2.969 | 10,967,112 | +0.00(+0.00%) |
Nov 12, 2002 | 2.990 | 3.018 | 2.889 | 2.969 | 9,040,313 | +0.03(+1.16%) |
Nov 11, 2002 | 3.010 | 3.031 | 2.932 | 2.935 | 5,837,895 | -0.09(-2.93%) |
Nov 08, 2002 | 3.010 | 3.051 | 2.980 | 3.024 | 7,943,785 | -0.09(-2.85%) |
Nov 07, 2002 | 2.990 | 3.154 | 2.932 | 3.113 | 8,509,263 | +0.06(+1.97%) |
Nov 06, 2002 | 3.049 | 3.083 | 2.983 | 3.053 | 7,366,222 | -0.01(-0.36%) |
Nov 05, 2002 | 3.099 | 3.162 | 3.017 | 3.064 | 9,546,093 | -0.04(-1.15%) |
Nov 04, 2002 | 3.140 | 3.231 | 3.099 | 3.099 | 10,689,500 | -0.04(-1.30%) |
Nov 01, 2002 | 2.990 | 3.174 | 2.990 | 3.140 | 8,250,696 | +0.06(+2.09%) |
Oct 31, 2002 | 3.079 | 3.158 | 3.058 | 3.076 | 8,534,533 | -0.08(-2.47%) |
Oct 30, 2002 | 3.126 | 3.181 | 3.079 | 3.154 | 9,684,899 | -0.07(-2.16%) |
Oct 29, 2002 | 3.188 | 3.237 | 3.140 | 3.223 | 7,390,394 | +0.00(+0.04%) |
Oct 28, 2002 | 3.268 | 3.309 | 3.188 | 3.222 | 6,861,540 | -0.01(-0.30%) |
Oct 25, 2002 | 3.229 | 3.263 | 3.170 | 3.231 | 7,924,008 | +0.05(+1.68%) |
Oct 24, 2002 | 3.406 | 3.413 | 3.140 | 3.178 | 13,897,046 | -0.17(-4.98%) |
Oct 23, 2002 | 3.363 | 3.403 | 3.263 | 3.345 | 8,680,664 | -0.02(-0.53%) |
Oct 22, 2002 | 3.393 | 3.529 | 3.312 | 3.363 | 9,817,112 | +0.02(+0.45%) |
Oct 21, 2002 | 3.174 | 3.349 | 3.166 | 3.348 | 10,281,507 | +0.16(+4.92%) |
Oct 18, 2002 | 3.059 | 3.203 | 2.997 | 3.191 | 11,508,417 | +0.13(+4.28%) |
Oct 17, 2002 | 3.010 | 3.070 | 2.935 | 3.059 | 12,241,999 | +0.15(+5.16%) |
Oct 16, 2002 | 2.976 | 3.003 | 2.778 | 2.909 | 19,312,664 | -0.09(-3.09%) |
Oct 15, 2002 | 3.256 | 3.305 | 2.961 | 3.002 | 21,436,866 | -0.16(-5.01%) |
Oct 14, 2002 | 3.114 | 3.181 | 3.079 | 3.160 | 11,268,162 | +0.05(+1.49%) |
Oct 11, 2002 | 3.225 | 3.358 | 2.922 | 3.114 | 32,613,468 | -0.10(-3.22%) |
Oct 10, 2002 | 3.559 | 3.686 | 3.079 | 3.218 | 48,601,024 | -0.84(-20.77%) |
Oct 09, 2002 | 3.973 | 4.096 | 3.921 | 4.062 | 9,520,090 | +0.03(+0.68%) |
Oct 08, 2002 | 4.016 | 4.094 | 3.955 | 4.034 | 7,648,960 | +0.07(+1.83%) |
Oct 07, 2002 | 4.034 | 4.082 | 3.932 | 3.962 | 4,904,710 | -0.02(-0.55%) |
Oct 04, 2002 | 4.037 | 4.074 | 3.870 | 3.984 | 5,688,834 | -0.05(-1.32%) |
Oct 03, 2002 | 4.034 | 4.217 | 3.992 | 4.037 | 9,079,501 | +0.00(+0.07%) |
Oct 02, 2002 | 4.000 | 4.122 | 3.935 | 4.034 | 7,448,260 | +0.02(+0.58%) |
Oct 01, 2002 | 3.784 | 4.026 | 3.754 | 4.011 | 11,132,287 | +0.23(+6.03%) |
Sep 30, 2002 | 3.825 | 3.855 | 3.711 | 3.783 | 7,364,757 | -0.04(-1.11%) |
Sep 27, 2002 | 3.891 | 3.920 | 3.825 | 3.825 | 5,562,114 | -0.07(-1.79%) |
Sep 26, 2002 | 3.925 | 4.018 | 3.855 | 3.895 | 6,750,569 | +0.04(+1.06%) |
Sep 25, 2002 | 3.788 | 3.888 | 3.784 | 3.854 | 6,130,156 | +0.12(+3.33%) |
Sep 24, 2002 | 3.741 | 3.823 | 3.663 | 3.730 | 6,296,429 | -0.06(-1.69%) |
Sep 23, 2002 | 3.809 | 3.823 | 3.739 | 3.794 | 4,239,981 | -0.04(-1.10%) |
Sep 20, 2002 | 3.720 | 3.870 | 3.720 | 3.836 | 8,462,384 | +0.03(+0.79%) |
Sep 19, 2002 | 3.769 | 3.905 | 3.741 | 3.806 | 5,416,716 | -0.02(-0.64%) |
Sep 18, 2002 | 3.707 | 3.869 | 3.569 | 3.831 | 952,228 | +0.11(+2.93%) |
Sep 17, 2002 | 3.945 | 4.003 | 3.719 | 3.722 | 11,938,019 | -0.29(-7.12%) |
Sep 16, 2002 | 3.967 | 4.051 | 3.917 | 4.007 | 5,462,497 | +0.00(+0.07%) |
Sep 13, 2002 | 4.027 | 4.027 | 3.929 | 4.004 | 6,954,200 | -0.08(-1.94%) |
Sep 12, 2002 | 4.102 | 4.124 | 3.872 | 4.083 | 13,587,938 | +0.10(+2.40%) |
Sep 11, 2002 | 4.150 | 4.150 | 3.974 | 3.988 | 4,580,953 | -0.11(-2.67%) |
Sep 10, 2002 | 4.232 | 4.254 | 4.026 | 4.097 | 8,994,167 | -0.19(-4.40%) |
Sep 09, 2002 | 4.259 | 4.328 | 4.223 | 4.285 | 5,187,449 | -0.02(-0.35%) |
Sep 06, 2002 | 4.262 | 4.309 | 4.184 | 4.300 | 4,703,277 | +0.08(+1.84%) |
Sep 05, 2002 | 4.126 | 4.232 | 4.089 | 4.223 | 6,018,818 | +0.10(+2.32%) |
Sep 04, 2002 | 4.068 | 4.127 | 4.031 | 4.127 | 3,993,134 | +0.05(+1.27%) |