Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.894 | 3.894 | 3.803 | 3.827 | 754,180 | -0.01(-0.30%) |
Nov 27, 2002 | 3.772 | 3.868 | 3.761 | 3.838 | 2,116,443 | +0.14(+3.80%) |
Nov 26, 2002 | 3.780 | 3.780 | 3.687 | 3.698 | 1,286,449 | -0.16(-4.11%) |
Nov 25, 2002 | 3.818 | 3.862 | 3.786 | 3.856 | 1,747,645 | +0.02(+0.59%) |
Nov 22, 2002 | 3.799 | 3.851 | 3.795 | 3.833 | 1,777,654 | -0.02(-0.43%) |
Nov 21, 2002 | 3.794 | 3.853 | 3.776 | 3.849 | 2,501,035 | +0.17(+4.50%) |
Nov 20, 2002 | 3.594 | 3.691 | 3.594 | 3.684 | 2,454,442 | +0.03(+0.80%) |
Nov 19, 2002 | 3.730 | 3.738 | 3.654 | 3.654 | 1,992,457 | -0.13(-3.35%) |
Nov 18, 2002 | 3.820 | 3.825 | 3.780 | 3.781 | 1,407,276 | +0.01(+0.37%) |
Nov 15, 2002 | 3.757 | 3.780 | 3.732 | 3.767 | 5,119,739 | +0.03(+0.81%) |
Nov 14, 2002 | 3.725 | 3.757 | 3.685 | 3.737 | 2,249,905 | +0.14(+3.98%) |
Nov 13, 2002 | 3.558 | 3.648 | 3.541 | 3.594 | 1,783,182 | -0.01(-0.25%) |
Nov 12, 2002 | 3.538 | 3.653 | 3.538 | 3.603 | 2,264,910 | +0.13(+3.83%) |
Nov 11, 2002 | 3.533 | 3.543 | 3.468 | 3.470 | 1,343,309 | -0.09(-2.60%) |
Nov 08, 2002 | 3.553 | 3.592 | 3.514 | 3.562 | 1,483,879 | -0.04(-1.09%) |
Nov 07, 2002 | 3.615 | 3.634 | 3.578 | 3.601 | 3,271,799 | -0.13(-3.43%) |
Nov 06, 2002 | 3.706 | 3.748 | 3.656 | 3.729 | 2,189,886 | -0.05(-1.37%) |
Nov 05, 2002 | 3.713 | 3.792 | 3.713 | 3.781 | 1,840,831 | +0.05(+1.46%) |
Nov 04, 2002 | 3.736 | 3.799 | 3.703 | 3.727 | 2,704,782 | +0.07(+1.98%) |
Nov 01, 2002 | 3.546 | 3.666 | 3.533 | 3.654 | 3,238,631 | +0.08(+2.16%) |
Oct 31, 2002 | 3.605 | 3.641 | 3.558 | 3.577 | 1,981,401 | +0.02(+0.64%) |
Oct 30, 2002 | 3.491 | 3.567 | 3.459 | 3.554 | 868,689 | +0.05(+1.45%) |
Oct 29, 2002 | 3.599 | 3.622 | 3.444 | 3.504 | 3,749,579 | +0.01(+0.40%) |
Oct 28, 2002 | 3.584 | 3.591 | 3.482 | 3.490 | 3,697,457 | +0.01(+0.40%) |
Oct 25, 2002 | 3.381 | 3.485 | 3.380 | 3.476 | 2,434,699 | +0.10(+3.08%) |
Oct 24, 2002 | 3.396 | 3.418 | 3.356 | 3.372 | 1,771,336 | +0.00(+0.11%) |
Oct 23, 2002 | 3.356 | 3.368 | 3.248 | 3.368 | 2,536,572 | -0.02(-0.56%) |
Oct 22, 2002 | 3.349 | 3.433 | 3.345 | 3.387 | 2,312,293 | +0.01(+0.19%) |
Oct 21, 2002 | 3.263 | 3.391 | 3.263 | 3.381 | 4,420,049 | +0.13(+3.85%) |
Oct 18, 2002 | 3.242 | 3.321 | 3.214 | 3.256 | 1,352,786 | -0.04(-1.08%) |
Oct 17, 2002 | 3.338 | 3.349 | 3.207 | 3.291 | 1,363,052 | +0.07(+2.12%) |
Oct 16, 2002 | 3.248 | 3.261 | 3.196 | 3.223 | 2,201,732 | -0.04(-1.28%) |
Oct 15, 2002 | 3.178 | 3.280 | 3.166 | 3.264 | 3,550,570 | +0.20(+6.53%) |
Oct 14, 2002 | 3.094 | 3.123 | 3.049 | 3.064 | 2,173,302 | -0.07(-2.18%) |
Oct 11, 2002 | 3.102 | 3.140 | 3.092 | 3.133 | 3,251,267 | +0.11(+3.51%) |
Oct 10, 2002 | 2.926 | 3.058 | 2.893 | 3.026 | 3,627,172 | +0.07(+2.36%) |
Oct 09, 2002 | 3.028 | 3.057 | 2.957 | 2.957 | 2,656,610 | -0.10(-3.35%) |
Oct 08, 2002 | 3.058 | 3.095 | 3.007 | 3.059 | 4,912,043 | +0.11(+3.65%) |
Oct 07, 2002 | 3.042 | 3.064 | 2.944 | 2.952 | 4,443,740 | -0.02(-0.81%) |
Oct 04, 2002 | 2.962 | 3.014 | 2.930 | 2.976 | 2,235,690 | +0.07(+2.44%) |
Oct 03, 2002 | 2.997 | 3.054 | 2.900 | 2.905 | 3,001,716 | -0.00(-0.09%) |
Oct 02, 2002 | 2.868 | 3.024 | 2.859 | 2.907 | 3,657,971 | +0.01(+0.44%) |
Oct 01, 2002 | 2.819 | 2.906 | 2.745 | 2.895 | 789,717 | +0.07(+2.33%) |
Sep 30, 2002 | 2.805 | 2.849 | 2.748 | 2.829 | 2,456,021 | -0.04(-1.37%) |
Sep 27, 2002 | 2.914 | 2.976 | 2.850 | 2.868 | 2,448,124 | -0.15(-4.83%) |
Sep 26, 2002 | 2.986 | 3.016 | 2.945 | 3.014 | 2,290,181 | +0.06(+2.01%) |
Sep 25, 2002 | 2.931 | 2.961 | 2.849 | 2.954 | 2,448,124 | +0.11(+3.69%) |
Sep 24, 2002 | 2.869 | 2.938 | 2.849 | 2.849 | 3,256,005 | -0.14(-4.70%) |
Sep 23, 2002 | 3.012 | 3.020 | 2.933 | 2.990 | 3,199,935 | -0.10(-3.32%) |
Sep 20, 2002 | 3.094 | 3.130 | 3.047 | 3.092 | 2,018,518 | +0.04(+1.45%) |
Sep 19, 2002 | 3.081 | 3.126 | 3.031 | 3.048 | 2,369,942 | -0.08(-2.59%) |
Sep 18, 2002 | 3.129 | 3.158 | 3.081 | 3.129 | 2,766,380 | -0.04(-1.40%) |
Sep 17, 2002 | 3.272 | 3.281 | 3.173 | 3.173 | 1,747,645 | -0.05(-1.42%) |
Sep 16, 2002 | 3.204 | 3.238 | 3.172 | 3.219 | 1,464,926 | -0.06(-1.70%) |
Sep 13, 2002 | 3.248 | 3.285 | 3.216 | 3.275 | 3,109,118 | -0.04(-1.11%) |
Sep 12, 2002 | 3.351 | 3.358 | 3.281 | 3.311 | 1,565,220 | -0.10(-2.86%) |
Sep 11, 2002 | 3.451 | 3.467 | 3.409 | 3.409 | 1,823,457 | +0.06(+1.70%) |
Sep 10, 2002 | 3.349 | 3.367 | 3.318 | 3.352 | 868,689 | +0.01(+0.27%) |
Sep 09, 2002 | 3.305 | 3.343 | 3.283 | 3.343 | 1,050,324 | -0.03(-0.86%) |
Sep 06, 2002 | 3.362 | 3.432 | 3.335 | 3.372 | 2,078,536 | +0.07(+2.23%) |
Sep 05, 2002 | 3.289 | 3.306 | 3.234 | 3.299 | 473,830 | -0.12(-3.52%) |
Sep 04, 2002 | 3.324 | 3.432 | 3.324 | 3.419 | 3,400,523 | +0.10(+2.90%) |