Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.662 | 3.662 | 3.647 | 3.654 | 359,401 | -0.01(-0.23%) |
Nov 27, 2002 | 3.588 | 3.673 | 3.588 | 3.662 | 1,277,452 | +0.08(+2.37%) |
Nov 26, 2002 | 3.524 | 3.593 | 3.519 | 3.577 | 1,822,441 | +0.03(+0.75%) |
Nov 25, 2002 | 3.609 | 3.609 | 3.536 | 3.551 | 1,451,264 | -0.06(-1.65%) |
Nov 22, 2002 | 3.577 | 3.656 | 3.574 | 3.610 | 1,535,109 | +0.04(+1.07%) |
Nov 21, 2002 | 3.551 | 3.600 | 3.537 | 3.572 | 1,585,981 | +0.04(+1.05%) |
Nov 20, 2002 | 3.519 | 3.555 | 3.514 | 3.535 | 841,272 | +0.03(+0.76%) |
Nov 19, 2002 | 3.522 | 3.538 | 3.492 | 3.508 | 1,337,273 | -0.01(-0.39%) |
Nov 18, 2002 | 3.503 | 3.553 | 3.487 | 3.522 | 2,629,799 | +0.02(+0.52%) |
Nov 15, 2002 | 3.456 | 3.524 | 3.456 | 3.504 | 2,686,323 | +0.04(+1.29%) |
Nov 14, 2002 | 3.349 | 3.460 | 3.349 | 3.459 | 1,534,167 | +0.12(+3.56%) |
Nov 13, 2002 | 3.386 | 3.397 | 3.315 | 3.341 | 1,620,838 | -0.04(-1.29%) |
Nov 12, 2002 | 3.413 | 3.418 | 3.346 | 3.384 | 2,532,294 | -0.01(-0.44%) |
Nov 11, 2002 | 3.381 | 3.471 | 3.344 | 3.399 | 3,011,810 | +0.02(+0.57%) |
Nov 08, 2002 | 3.333 | 3.381 | 3.318 | 3.380 | 4,324,590 | +0.05(+1.40%) |
Nov 07, 2002 | 3.296 | 3.344 | 3.259 | 3.333 | 28,807,678 | +0.12(+3.77%) |
Nov 06, 2002 | 3.291 | 3.393 | 3.169 | 3.212 | 9,680,280 | +0.17(+5.44%) |
Nov 05, 2002 | 3.004 | 3.063 | 2.993 | 3.046 | 2,821,511 | +0.02(+0.53%) |
Nov 04, 2002 | 3.152 | 3.163 | 2.908 | 3.031 | 3,161,129 | -0.13(-4.03%) |
Nov 01, 2002 | 3.216 | 3.216 | 3.132 | 3.158 | 1,073,493 | -0.07(-2.14%) |
Oct 31, 2002 | 3.194 | 3.259 | 3.163 | 3.227 | 703,258 | +0.03(+1.00%) |
Oct 30, 2002 | 3.147 | 3.261 | 3.134 | 3.195 | 799,349 | +0.03(+1.04%) |
Oct 29, 2002 | 3.333 | 3.335 | 3.115 | 3.162 | 1,497,897 | -0.18(-5.43%) |
Oct 28, 2002 | 3.423 | 3.439 | 3.291 | 3.344 | 544,989 | -0.07(-2.05%) |
Oct 25, 2002 | 3.300 | 3.421 | 3.300 | 3.414 | 594,448 | +0.11(+3.44%) |
Oct 24, 2002 | 3.460 | 3.460 | 3.272 | 3.300 | 957,618 | -0.16(-4.63%) |
Oct 23, 2002 | 3.402 | 3.476 | 3.377 | 3.460 | 1,188,897 | +0.03(+0.93%) |
Oct 22, 2002 | 3.362 | 3.489 | 3.344 | 3.429 | 1,012,729 | +0.04(+1.19%) |
Oct 21, 2002 | 3.446 | 3.469 | 3.355 | 3.388 | 1,316,548 | -0.06(-1.63%) |
Oct 18, 2002 | 3.439 | 3.503 | 3.403 | 3.445 | 867,650 | +0.02(+0.68%) |
Oct 17, 2002 | 3.397 | 3.434 | 3.386 | 3.421 | 1,997,196 | +0.08(+2.35%) |
Oct 16, 2002 | 3.423 | 3.443 | 3.342 | 3.343 | 1,879,437 | -0.16(-4.58%) |
Oct 15, 2002 | 3.471 | 3.597 | 3.451 | 3.503 | 1,909,112 | +0.08(+2.48%) |
Oct 14, 2002 | 3.365 | 3.429 | 3.333 | 3.418 | 1,269,915 | +0.00(+0.00%) |
Oct 11, 2002 | 3.317 | 3.492 | 3.312 | 3.418 | 2,431,963 | +0.15(+4.65%) |
Oct 10, 2002 | 3.110 | 3.297 | 3.073 | 3.266 | 2,146,515 | +0.21(+7.03%) |
Oct 09, 2002 | 3.211 | 3.211 | 3.038 | 3.052 | 1,276,510 | -0.16(-4.96%) |
Oct 08, 2002 | 3.077 | 3.238 | 3.053 | 3.211 | 1,104,581 | +0.13(+4.35%) |
Oct 07, 2002 | 3.163 | 3.232 | 3.068 | 3.077 | 1,387,203 | -0.13(-3.91%) |
Oct 04, 2002 | 3.269 | 3.281 | 3.163 | 3.203 | 1,040,520 | -0.06(-1.89%) |
Oct 03, 2002 | 3.291 | 3.341 | 3.222 | 3.264 | 12,765,101 | -0.01(-0.16%) |
Oct 02, 2002 | 3.307 | 3.343 | 3.222 | 3.269 | 20,631,418 | -0.05(-1.44%) |
Oct 01, 2002 | 3.186 | 3.333 | 3.142 | 3.317 | 1,741,423 | +0.13(+4.17%) |
Sep 30, 2002 | 3.094 | 3.184 | 2.972 | 3.184 | 1,761,207 | +0.06(+2.04%) |
Sep 27, 2002 | 3.110 | 3.131 | 3.061 | 3.121 | 1,719,755 | +0.01(+0.31%) |
Sep 26, 2002 | 2.983 | 3.131 | 2.982 | 3.111 | 1,232,703 | +0.15(+5.24%) |
Sep 25, 2002 | 2.845 | 2.962 | 2.839 | 2.956 | 1,105,052 | +0.10(+3.65%) |
Sep 24, 2002 | 2.802 | 2.885 | 2.790 | 2.852 | 763,550 | +0.04(+1.32%) |
Sep 23, 2002 | 2.813 | 2.824 | 2.781 | 2.815 | 1,061,246 | -0.00(-0.15%) |
Sep 20, 2002 | 2.882 | 2.883 | 2.766 | 2.819 | 801,233 | -0.07(-2.53%) |
Sep 19, 2002 | 2.877 | 2.907 | 2.837 | 2.893 | 757,898 | +0.01(+0.44%) |
Sep 18, 2002 | 2.887 | 2.903 | 2.829 | 2.880 | 704,200 | -0.05(-1.70%) |
Sep 17, 2002 | 3.025 | 3.045 | 2.913 | 2.930 | 666,517 | -0.10(-3.33%) |
Sep 16, 2002 | 3.031 | 3.041 | 2.997 | 3.031 | 536,511 | -0.01(-0.35%) |
Sep 13, 2002 | 3.036 | 3.076 | 3.034 | 3.041 | 1,054,651 | -0.02(-0.69%) |
Sep 12, 2002 | 3.089 | 3.096 | 3.041 | 3.062 | 862,468 | -0.03(-1.10%) |
Sep 11, 2002 | 3.062 | 3.105 | 3.057 | 3.096 | 779,566 | +0.06(+1.89%) |
Sep 10, 2002 | 3.077 | 3.077 | 3.001 | 3.039 | 1,006,134 | -0.02(-0.76%) |
Sep 09, 2002 | 3.036 | 3.073 | 3.017 | 3.062 | 637,784 | +0.01(+0.17%) |
Sep 06, 2002 | 3.008 | 3.077 | 3.002 | 3.057 | 967,980 | +0.06(+2.16%) |
Sep 05, 2002 | 3.000 | 3.007 | 2.913 | 2.992 | 972,691 | -0.03(-0.95%) |
Sep 04, 2002 | 2.893 | 3.025 | 2.886 | 3.021 | 689,598 | +0.09(+2.93%) |