Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.319 | 3.372 | 3.319 | 3.361 | 196,200 | +0.04(+1.17%) |
Nov 27, 2002 | 3.312 | 3.333 | 3.311 | 3.322 | 662,400 | -0.01(-0.33%) |
Nov 26, 2002 | 3.378 | 3.389 | 3.292 | 3.333 | 504,900 | -0.04(-1.12%) |
Nov 25, 2002 | 3.360 | 3.383 | 3.300 | 3.371 | 386,100 | +0.03(+0.80%) |
Nov 22, 2002 | 3.356 | 3.356 | 3.306 | 3.344 | 335,700 | -0.01(-0.43%) |
Nov 21, 2002 | 3.398 | 3.398 | 3.274 | 3.359 | 579,600 | -0.05(-1.53%) |
Nov 20, 2002 | 3.401 | 3.441 | 3.389 | 3.411 | 408,600 | -0.02(-0.55%) |
Nov 19, 2002 | 3.444 | 3.522 | 3.390 | 3.430 | 1,485,000 | -0.05(-1.47%) |
Nov 18, 2002 | 3.340 | 3.489 | 3.289 | 3.481 | 1,170,000 | +0.13(+3.91%) |
Nov 15, 2002 | 3.264 | 3.350 | 3.247 | 3.350 | 546,300 | +0.10(+3.08%) |
Nov 14, 2002 | 3.217 | 3.276 | 3.200 | 3.250 | 851,400 | +0.03(+0.83%) |
Nov 13, 2002 | 3.167 | 3.328 | 3.129 | 3.223 | 720,900 | +0.05(+1.68%) |
Nov 12, 2002 | 3.062 | 3.243 | 3.061 | 3.170 | 374,400 | +0.08(+2.74%) |
Nov 11, 2002 | 3.042 | 3.153 | 3.037 | 3.086 | 800,100 | +0.03(+0.98%) |
Nov 08, 2002 | 3.122 | 3.122 | 3.021 | 3.056 | 335,700 | -0.05(-1.75%) |
Nov 07, 2002 | 3.067 | 3.122 | 3.017 | 3.110 | 976,500 | +0.00(+0.07%) |
Nov 06, 2002 | 3.075 | 3.130 | 3.074 | 3.108 | 805,500 | +0.03(+1.05%) |
Nov 05, 2002 | 3.111 | 3.111 | 2.991 | 3.075 | 1,198,800 | -0.02(-0.58%) |
Nov 04, 2002 | 3.111 | 3.133 | 3.083 | 3.093 | 1,141,200 | -0.02(-0.57%) |
Nov 01, 2002 | 3.111 | 3.121 | 3.083 | 3.111 | 343,800 | -0.00(-0.04%) |
Oct 31, 2002 | 3.139 | 3.139 | 3.028 | 3.112 | 1,908,900 | +0.00(+0.07%) |
Oct 30, 2002 | 3.111 | 3.133 | 3.078 | 3.110 | 423,900 | +0.00(+0.14%) |
Oct 29, 2002 | 3.111 | 3.111 | 3.072 | 3.106 | 782,100 | -0.01(-0.21%) |
Oct 28, 2002 | 3.089 | 3.155 | 3.068 | 3.112 | 875,700 | +0.04(+1.45%) |
Oct 25, 2002 | 3.028 | 3.102 | 3.028 | 3.068 | 568,125 | +0.04(+1.17%) |
Oct 24, 2002 | 3.001 | 3.056 | 3.001 | 3.032 | 253,800 | -0.00(-0.04%) |
Oct 23, 2002 | 3.039 | 3.056 | 3.028 | 3.033 | 216,000 | -0.00(-0.04%) |
Oct 22, 2002 | 2.978 | 3.052 | 2.978 | 3.034 | 600,300 | +0.05(+1.64%) |
Oct 21, 2002 | 2.917 | 3.022 | 2.917 | 2.986 | 1,519,200 | +0.01(+0.49%) |
Oct 18, 2002 | 2.967 | 2.980 | 2.922 | 2.971 | 1,582,659 | +0.05(+1.87%) |
Oct 17, 2002 | 3.000 | 3.054 | 2.889 | 2.917 | 321,300 | -0.12(-3.85%) |
Oct 16, 2002 | 2.982 | 3.086 | 2.964 | 3.033 | 26,820,000 | +0.05(+1.71%) |
Oct 15, 2002 | 2.983 | 2.989 | 2.941 | 2.982 | 195,300 | +0.03(+0.90%) |
Oct 14, 2002 | 2.928 | 2.993 | 2.928 | 2.956 | 332,100 | -0.03(-0.93%) |
Oct 11, 2002 | 3.027 | 3.082 | 2.898 | 2.983 | 1,729,800 | +0.01(+0.19%) |
Oct 10, 2002 | 2.940 | 3.044 | 2.940 | 2.978 | 952,200 | +0.00(+0.00%) |
Oct 09, 2002 | 2.999 | 2.999 | 2.923 | 2.978 | 229,500 | -0.02(-0.52%) |
Oct 08, 2002 | 2.950 | 3.030 | 2.939 | 2.993 | 297,900 | +0.04(+1.35%) |
Oct 07, 2002 | 2.933 | 2.986 | 2.922 | 2.953 | 293,400 | -0.00(-0.08%) |
Oct 04, 2002 | 2.961 | 2.992 | 2.944 | 2.956 | 202,500 | +0.01(+0.19%) |
Oct 03, 2002 | 2.967 | 3.004 | 2.928 | 2.950 | 453,600 | -0.01(-0.38%) |
Oct 02, 2002 | 3.067 | 3.116 | 2.938 | 2.961 | 540,900 | -0.15(-4.82%) |
Oct 01, 2002 | 3.100 | 3.169 | 3.068 | 3.111 | 892,800 | +0.01(+0.36%) |
Sep 30, 2002 | 3.106 | 3.122 | 3.000 | 3.100 | 740,700 | -0.01(-0.32%) |
Sep 27, 2002 | 3.103 | 3.111 | 3.069 | 3.110 | 276,300 | -0.01(-0.21%) |
Sep 26, 2002 | 3.022 | 3.122 | 3.022 | 3.117 | 506,700 | +0.09(+3.13%) |
Sep 25, 2002 | 3.076 | 3.111 | 3.014 | 3.022 | 576,279 | +0.00(+0.00%) |
Sep 24, 2002 | 3.044 | 3.076 | 3.014 | 3.022 | 468,000 | -0.04(-1.45%) |
Sep 23, 2002 | 3.106 | 3.119 | 3.044 | 3.067 | 346,500 | -0.08(-2.47%) |
Sep 20, 2002 | 3.087 | 3.144 | 3.087 | 3.144 | 640,800 | +0.06(+1.80%) |
Sep 19, 2002 | 3.073 | 3.121 | 3.072 | 3.089 | 497,700 | +0.00(+0.00%) |
Sep 18, 2002 | 3.099 | 3.122 | 3.072 | 3.089 | 364,500 | -0.01(-0.36%) |
Sep 17, 2002 | 3.091 | 3.114 | 3.069 | 3.100 | 403,740 | +0.01(+0.36%) |
Sep 16, 2002 | 3.068 | 3.106 | 3.067 | 3.089 | 348,930 | +0.01(+0.36%) |
Sep 13, 2002 | 3.011 | 3.090 | 3.011 | 3.078 | 270,900 | +0.05(+1.50%) |
Sep 12, 2002 | 3.077 | 3.077 | 3.000 | 3.032 | 277,200 | +0.01(+0.33%) |
Sep 11, 2002 | 3.072 | 3.122 | 3.020 | 3.022 | 306,900 | -0.08(-2.51%) |
Sep 10, 2002 | 3.022 | 3.123 | 2.978 | 3.100 | 39,600,000 | +0.06(+1.82%) |
Sep 09, 2002 | 3.000 | 3.070 | 2.991 | 3.044 | 345,600 | +0.04(+1.48%) |
Sep 06, 2002 | 3.003 | 3.056 | 2.936 | 3.000 | 302,580 | +0.00(+0.15%) |
Sep 05, 2002 | 3.116 | 3.116 | 2.944 | 2.996 | 418,500 | -0.07(-2.42%) |
Sep 04, 2002 | 3.080 | 3.122 | 3.023 | 3.070 | 72,000 | -0.01(-0.47%) |