Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.996 | 4.000 | 3.903 | 3.914 | 468,800 | -0.09(-2.16%) |
Nov 27, 2002 | 4.000 | 4.094 | 3.919 | 4.000 | 1,500,800 | +0.00(+0.03%) |
Nov 26, 2002 | 4.530 | 4.556 | 3.913 | 3.999 | 4,105,200 | -0.53(-11.75%) |
Nov 25, 2002 | 4.561 | 4.561 | 4.446 | 4.531 | 968,400 | +0.00(+0.06%) |
Nov 22, 2002 | 4.487 | 4.561 | 4.425 | 4.529 | 558,000 | +0.02(+0.53%) |
Nov 21, 2002 | 4.375 | 4.550 | 4.375 | 4.505 | 2,072,000 | +0.10(+2.39%) |
Nov 20, 2002 | 4.331 | 4.425 | 4.312 | 4.400 | 519,200 | +0.06(+1.44%) |
Nov 19, 2002 | 4.389 | 4.431 | 4.275 | 4.338 | 1,323,600 | -0.15(-3.34%) |
Nov 18, 2002 | 4.562 | 4.625 | 4.438 | 4.487 | 1,226,000 | -0.07(-1.59%) |
Nov 15, 2002 | 4.562 | 4.630 | 4.482 | 4.560 | 675,600 | -0.01(-0.19%) |
Nov 14, 2002 | 4.482 | 4.581 | 4.482 | 4.569 | 884,400 | +0.05(+1.16%) |
Nov 13, 2002 | 4.575 | 4.594 | 4.481 | 4.516 | 1,462,000 | -0.01(-0.33%) |
Nov 12, 2002 | 4.433 | 4.631 | 4.390 | 4.531 | 2,012,000 | +0.10(+2.29%) |
Nov 11, 2002 | 4.390 | 4.466 | 4.376 | 4.430 | 950,000 | +0.02(+0.46%) |
Nov 08, 2002 | 4.469 | 4.470 | 4.180 | 4.410 | 1,373,600 | -0.06(-1.40%) |
Nov 07, 2002 | 4.490 | 4.527 | 4.454 | 4.473 | 713,200 | -0.04(-0.78%) |
Nov 06, 2002 | 4.425 | 4.531 | 4.425 | 4.508 | 2,418,400 | +0.07(+1.61%) |
Nov 05, 2002 | 4.375 | 4.438 | 4.294 | 4.436 | 1,819,600 | +0.05(+1.11%) |
Nov 04, 2002 | 4.300 | 4.438 | 4.300 | 4.388 | 1,636,800 | +0.08(+1.83%) |
Nov 01, 2002 | 4.319 | 4.362 | 4.213 | 4.309 | 1,416,000 | -0.00(-0.09%) |
Oct 31, 2002 | 4.438 | 4.438 | 4.288 | 4.312 | 1,622,800 | -0.12(-2.62%) |
Oct 30, 2002 | 4.356 | 4.438 | 4.325 | 4.429 | 856,400 | +0.07(+1.52%) |
Oct 29, 2002 | 4.364 | 4.402 | 4.319 | 4.362 | 1,313,200 | -0.00(-0.09%) |
Oct 28, 2002 | 4.412 | 4.438 | 4.259 | 4.366 | 3,371,600 | +0.02(+0.43%) |
Oct 25, 2002 | 4.075 | 4.350 | 4.062 | 4.348 | 2,176,012 | +0.28(+6.85%) |
Oct 24, 2002 | 4.150 | 4.185 | 4.000 | 4.069 | 1,236,400 | -0.08(-1.81%) |
Oct 23, 2002 | 3.984 | 4.201 | 3.925 | 4.144 | 1,565,204 | +0.14(+3.43%) |
Oct 22, 2002 | 3.942 | 4.125 | 3.913 | 4.006 | 2,002,000 | +0.07(+1.75%) |
Oct 21, 2002 | 3.837 | 3.987 | 3.837 | 3.938 | 1,634,400 | +0.06(+1.61%) |
Oct 18, 2002 | 3.875 | 3.886 | 3.800 | 3.875 | 466,400 | -0.01(-0.32%) |
Oct 17, 2002 | 3.824 | 3.888 | 3.803 | 3.888 | 559,200 | +0.08(+2.24%) |
Oct 16, 2002 | 3.869 | 4.000 | 3.751 | 3.803 | 827,200 | -0.07(-1.74%) |
Oct 15, 2002 | 3.862 | 3.936 | 3.819 | 3.870 | 1,398,000 | +0.01(+0.33%) |
Oct 14, 2002 | 3.719 | 3.938 | 3.719 | 3.857 | 650,224 | +0.11(+2.86%) |
Oct 11, 2002 | 3.688 | 3.800 | 3.671 | 3.750 | 972,800 | +0.07(+1.90%) |
Oct 10, 2002 | 3.765 | 3.765 | 3.661 | 3.680 | 1,270,000 | -0.05(-1.37%) |
Oct 09, 2002 | 3.875 | 3.875 | 3.715 | 3.731 | 1,280,400 | -0.13(-3.34%) |
Oct 08, 2002 | 3.939 | 3.959 | 3.844 | 3.860 | 1,282,800 | -0.05(-1.27%) |
Oct 07, 2002 | 3.962 | 3.985 | 3.836 | 3.910 | 1,152,800 | -0.03(-0.64%) |
Oct 04, 2002 | 3.930 | 3.974 | 3.888 | 3.935 | 749,320 | -0.03(-0.66%) |
Oct 03, 2002 | 3.897 | 3.994 | 3.890 | 3.961 | 1,155,200 | +0.04(+1.12%) |
Oct 02, 2002 | 3.914 | 3.950 | 3.882 | 3.917 | 950,800 | -0.02(-0.48%) |
Oct 01, 2002 | 3.875 | 3.981 | 3.789 | 3.936 | 131,160,000 | +0.07(+1.75%) |
Sep 30, 2002 | 3.785 | 3.891 | 3.748 | 3.869 | 860,284 | +0.06(+1.47%) |
Sep 27, 2002 | 3.862 | 3.888 | 3.756 | 3.812 | 673,600 | -0.06(-1.61%) |
Sep 26, 2002 | 3.873 | 3.889 | 3.816 | 3.875 | 1,008,800 | +0.00(+0.06%) |
Sep 25, 2002 | 3.877 | 3.896 | 3.845 | 3.873 | 1,361,600 | +0.00(+0.00%) |
Sep 24, 2002 | 3.763 | 3.881 | 3.763 | 3.873 | 830,008 | +0.07(+1.84%) |
Sep 23, 2002 | 3.820 | 3.850 | 3.688 | 3.803 | 775,672 | -0.04(-1.07%) |
Sep 20, 2002 | 3.919 | 3.944 | 3.820 | 3.844 | 1,734,800 | -0.09(-2.23%) |
Sep 19, 2002 | 3.949 | 4.000 | 3.900 | 3.931 | 1,678,000 | -0.01(-0.35%) |
Sep 18, 2002 | 3.913 | 3.969 | 3.881 | 3.945 | 787,200 | +0.03(+0.83%) |
Sep 17, 2002 | 3.949 | 3.962 | 3.885 | 3.913 | 1,012,000 | +0.01(+0.22%) |
Sep 16, 2002 | 3.756 | 3.920 | 3.751 | 3.904 | 675,556 | +0.12(+3.04%) |
Sep 13, 2002 | 3.688 | 3.833 | 3.688 | 3.789 | 679,968 | +0.06(+1.71%) |
Sep 12, 2002 | 3.869 | 3.875 | 3.691 | 3.725 | 693,428 | -0.14(-3.53%) |
Sep 11, 2002 | 3.834 | 3.962 | 3.834 | 3.861 | 432,000 | -0.03(-0.68%) |
Sep 10, 2002 | 3.795 | 3.897 | 3.770 | 3.888 | 834,000 | +0.08(+1.97%) |
Sep 09, 2002 | 3.756 | 3.825 | 3.654 | 3.812 | 669,200 | +0.06(+1.70%) |
Sep 06, 2002 | 3.734 | 3.775 | 3.640 | 3.749 | 402,400 | +0.10(+2.71%) |
Sep 05, 2002 | 3.680 | 3.744 | 3.644 | 3.650 | 538,000 | -0.00(-0.14%) |
Sep 04, 2002 | 3.564 | 3.719 | 3.562 | 3.655 | 1,114,464 | +0.10(+2.78%) |