Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.980 | 3.988 | 3.934 | 3.945 | 7,204,882 | -0.04(-1.01%) |
Nov 27, 2002 | 3.893 | 4.053 | 3.893 | 3.985 | 10,306,766 | +0.10(+2.55%) |
Nov 26, 2002 | 3.815 | 3.923 | 3.784 | 3.886 | 12,643,530 | +0.04(+1.07%) |
Nov 25, 2002 | 3.864 | 3.926 | 3.826 | 3.845 | 12,510,213 | -0.02(-0.52%) |
Nov 22, 2002 | 3.927 | 3.951 | 3.848 | 3.865 | 10,378,807 | -0.08(-1.98%) |
Nov 21, 2002 | 3.721 | 3.975 | 3.716 | 3.943 | 15,632,798 | +0.23(+6.32%) |
Nov 20, 2002 | 3.604 | 3.744 | 3.583 | 3.709 | 10,700,919 | +0.07(+1.99%) |
Nov 19, 2002 | 3.615 | 3.690 | 3.604 | 3.637 | 8,973,602 | -0.00(-0.04%) |
Nov 18, 2002 | 3.707 | 3.719 | 3.612 | 3.638 | 11,904,079 | -0.05(-1.33%) |
Nov 15, 2002 | 3.572 | 3.712 | 3.551 | 3.687 | 13,353,170 | +0.11(+2.99%) |
Nov 14, 2002 | 3.504 | 3.599 | 3.501 | 3.580 | 7,781,207 | +0.13(+3.71%) |
Nov 13, 2002 | 3.379 | 3.530 | 3.313 | 3.452 | 11,963,699 | +0.05(+1.47%) |
Nov 12, 2002 | 3.359 | 3.490 | 3.336 | 3.402 | 10,159,373 | +0.08(+2.55%) |
Nov 11, 2002 | 3.511 | 3.530 | 3.310 | 3.318 | 11,709,487 | -0.17(-5.00%) |
Nov 08, 2002 | 3.466 | 3.616 | 3.465 | 3.493 | 8,846,082 | +0.02(+0.65%) |
Nov 07, 2002 | 3.623 | 3.661 | 3.454 | 3.470 | 10,172,622 | -0.17(-4.67%) |
Nov 06, 2002 | 3.603 | 3.648 | 3.470 | 3.640 | 18,593,084 | +0.05(+1.28%) |
Nov 05, 2002 | 3.629 | 3.656 | 3.570 | 3.594 | 10,581,680 | -0.05(-1.41%) |
Nov 04, 2002 | 3.667 | 3.708 | 3.606 | 3.646 | 10,869,842 | +0.02(+0.47%) |
Nov 01, 2002 | 3.508 | 3.669 | 3.493 | 3.629 | 12,849,715 | +0.08(+2.15%) |
Oct 31, 2002 | 3.502 | 3.572 | 3.458 | 3.552 | 13,758,916 | +0.07(+1.92%) |
Oct 30, 2002 | 3.452 | 3.523 | 3.426 | 3.485 | 10,266,308 | +0.04(+1.12%) |
Oct 29, 2002 | 3.499 | 3.517 | 3.395 | 3.447 | 17,192,020 | -0.05(-1.52%) |
Oct 28, 2002 | 3.482 | 3.575 | 3.462 | 3.500 | 15,832,359 | -0.01(-0.25%) |
Oct 25, 2002 | 3.399 | 3.516 | 3.389 | 3.509 | 12,369,444 | +0.11(+3.22%) |
Oct 24, 2002 | 3.398 | 3.469 | 3.389 | 3.399 | 13,488,971 | -0.01(-0.38%) |
Oct 23, 2002 | 3.228 | 3.429 | 3.228 | 3.412 | 12,082,532 | +0.16(+4.93%) |
Oct 22, 2002 | 3.434 | 3.473 | 3.222 | 3.252 | 26,337,030 | -0.32(-9.01%) |
Oct 21, 2002 | 3.321 | 3.522 | 3.301 | 3.574 | 20,200,334 | +0.23(+6.96%) |
Oct 18, 2002 | 3.160 | 3.377 | 3.139 | 3.341 | 19,830,194 | +0.21(+6.82%) |
Oct 17, 2002 | 3.001 | 3.132 | 2.992 | 3.128 | 10,125,274 | +0.17(+5.66%) |
Oct 16, 2002 | 2.963 | 3.030 | 2.954 | 2.960 | 13,595,301 | -0.07(-2.42%) |
Oct 15, 2002 | 2.886 | 3.034 | 2.875 | 3.034 | 14,031,345 | +0.22(+7.66%) |
Oct 14, 2002 | 2.765 | 2.858 | 2.750 | 2.818 | 9,483,980 | +0.01(+0.20%) |
Oct 11, 2002 | 2.793 | 2.853 | 2.641 | 2.812 | 12,476,048 | +0.13(+4.96%) |
Oct 10, 2002 | 2.508 | 2.720 | 2.500 | 2.679 | 15,102,017 | +0.19(+7.56%) |
Oct 09, 2002 | 2.640 | 2.641 | 2.471 | 2.491 | 18,767,332 | -0.15(-5.67%) |
Oct 08, 2002 | 2.665 | 2.717 | 2.583 | 2.641 | 9,867,070 | -0.04(-1.47%) |
Oct 07, 2002 | 2.739 | 2.783 | 2.657 | 2.680 | 8,023,826 | -0.08(-2.77%) |
Oct 04, 2002 | 2.832 | 2.881 | 2.719 | 2.757 | 9,720,240 | -0.06(-2.26%) |
Oct 03, 2002 | 2.818 | 2.890 | 2.790 | 2.820 | 10,294,345 | +0.00(+0.09%) |
Oct 02, 2002 | 2.890 | 2.919 | 2.796 | 2.818 | 11,105,837 | -0.10(-3.34%) |
Oct 01, 2002 | 2.761 | 2.935 | 2.706 | 2.915 | 16,161,924 | +0.19(+7.16%) |
Sep 30, 2002 | 2.803 | 2.803 | 2.657 | 2.720 | 13,081,569 | -0.10(-3.62%) |
Sep 27, 2002 | 2.741 | 2.848 | 2.733 | 2.823 | 17,065,328 | +0.08(+2.84%) |
Sep 26, 2002 | 2.690 | 2.761 | 2.689 | 2.745 | 12,525,946 | +0.13(+5.15%) |
Sep 25, 2002 | 2.555 | 2.667 | 2.546 | 2.610 | 12,254,345 | +0.09(+3.41%) |
Sep 24, 2002 | 2.609 | 2.621 | 2.524 | 2.524 | 12,533,399 | -0.10(-3.63%) |
Sep 23, 2002 | 2.679 | 2.689 | 2.593 | 2.619 | 7,193,290 | -0.07(-2.45%) |
Sep 20, 2002 | 2.707 | 2.757 | 2.548 | 2.685 | 10,784,552 | -0.01(-0.33%) |
Sep 19, 2002 | 2.663 | 2.796 | 2.628 | 2.694 | 10,333,264 | -0.03(-1.21%) |
Sep 18, 2002 | 2.716 | 2.766 | 2.645 | 2.727 | 10,190,756 | -0.01(-0.24%) |
Sep 17, 2002 | 2.755 | 2.846 | 2.725 | 2.733 | 6,385,939 | -0.03(-1.02%) |
Sep 16, 2002 | 2.749 | 2.786 | 2.713 | 2.761 | 4,522,465 | -0.00(-0.06%) |
Sep 13, 2002 | 2.769 | 2.785 | 2.701 | 2.763 | 4,951,736 | -0.01(-0.35%) |
Sep 12, 2002 | 2.818 | 2.826 | 2.753 | 2.773 | 6,143,319 | -0.05(-1.60%) |
Sep 11, 2002 | 2.840 | 2.905 | 2.810 | 2.818 | 4,012,741 | -0.02(-0.71%) |
Sep 10, 2002 | 2.840 | 2.848 | 2.779 | 2.838 | 6,205,663 | +0.01(+0.31%) |
Sep 09, 2002 | 2.749 | 2.832 | 2.697 | 2.829 | 6,901,037 | +0.07(+2.69%) |
Sep 06, 2002 | 2.694 | 2.803 | 2.646 | 2.755 | 10,082,033 | +0.09(+3.23%) |
Sep 05, 2002 | 2.736 | 2.749 | 2.639 | 2.669 | 12,724,679 | -0.11(-3.97%) |
Sep 04, 2002 | 2.682 | 2.803 | 2.679 | 2.779 | 10,585,820 | +0.14(+5.31%) |