Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.915 | 3.962 | 3.840 | 3.873 | 1,091,400 | -0.04(-1.09%) |
Nov 27, 2002 | 3.615 | 4.088 | 3.612 | 3.915 | 5,612,200 | +0.34(+9.59%) |
Nov 26, 2002 | 3.672 | 3.710 | 3.453 | 3.572 | 2,904,800 | -0.10(-2.66%) |
Nov 25, 2002 | 3.752 | 3.820 | 3.618 | 3.670 | 4,025,400 | -0.04(-1.14%) |
Nov 22, 2002 | 3.777 | 3.873 | 3.558 | 3.712 | 10,823,200 | -0.09(-2.37%) |
Nov 21, 2002 | 3.447 | 3.973 | 3.413 | 3.803 | 8,208,400 | +0.38(+10.94%) |
Nov 20, 2002 | 3.385 | 3.447 | 3.362 | 3.428 | 3,221,000 | +0.06(+1.63%) |
Nov 19, 2002 | 3.513 | 3.513 | 3.350 | 3.373 | 3,685,400 | -0.15(-4.19%) |
Nov 18, 2002 | 3.530 | 3.623 | 3.505 | 3.520 | 3,838,400 | +0.04(+1.29%) |
Nov 15, 2002 | 3.388 | 3.507 | 3.310 | 3.475 | 3,952,200 | +0.10(+2.96%) |
Nov 14, 2002 | 3.263 | 3.388 | 3.263 | 3.375 | 3,091,600 | +0.14(+4.33%) |
Nov 13, 2002 | 3.215 | 3.243 | 3.147 | 3.235 | 2,911,400 | -0.00(-0.08%) |
Nov 12, 2002 | 3.195 | 3.257 | 3.190 | 3.237 | 4,392,400 | +0.02(+0.54%) |
Nov 11, 2002 | 3.215 | 3.240 | 3.188 | 3.220 | 2,928,800 | -0.00(-0.16%) |
Nov 08, 2002 | 3.250 | 3.265 | 3.190 | 3.225 | 1,843,200 | -0.02(-0.69%) |
Nov 07, 2002 | 3.348 | 3.353 | 3.235 | 3.248 | 2,032,400 | -0.11(-3.35%) |
Nov 06, 2002 | 3.362 | 3.413 | 3.220 | 3.360 | 2,583,000 | -0.01(-0.37%) |
Nov 05, 2002 | 3.292 | 3.393 | 3.265 | 3.373 | 3,478,200 | +0.07(+2.20%) |
Nov 04, 2002 | 3.125 | 3.340 | 3.053 | 3.300 | 8,329,800 | +0.17(+5.52%) |
Nov 01, 2002 | 2.935 | 3.135 | 2.933 | 3.127 | 4,185,600 | +0.20(+6.92%) |
Oct 31, 2002 | 3.000 | 3.053 | 2.880 | 2.925 | 1,580,400 | -0.08(-2.50%) |
Oct 30, 2002 | 2.915 | 3.085 | 2.908 | 3.000 | 1,911,600 | +0.08(+2.91%) |
Oct 29, 2002 | 3.100 | 3.103 | 2.875 | 2.915 | 2,857,600 | -0.19(-6.26%) |
Oct 28, 2002 | 3.165 | 3.188 | 3.020 | 3.110 | 2,062,896 | -0.01(-0.24%) |
Oct 25, 2002 | 3.038 | 3.132 | 2.995 | 3.118 | 1,762,272 | +0.09(+2.89%) |
Oct 24, 2002 | 3.067 | 3.152 | 3.000 | 3.030 | 1,386,324 | -0.02(-0.57%) |
Oct 23, 2002 | 3.135 | 3.147 | 2.978 | 3.047 | 2,993,738 | -0.10(-3.10%) |
Oct 22, 2002 | 3.123 | 3.183 | 3.092 | 3.145 | 1,090,200 | +0.00(+0.00%) |
Oct 21, 2002 | 3.192 | 3.210 | 3.110 | 3.145 | 2,635,600 | -0.04(-1.26%) |
Oct 18, 2002 | 3.188 | 3.210 | 3.105 | 3.185 | 2,039,800 | -0.02(-0.55%) |
Oct 17, 2002 | 3.178 | 3.263 | 3.167 | 3.203 | 1,759,544 | +0.04(+1.34%) |
Oct 16, 2002 | 3.115 | 3.230 | 3.112 | 3.160 | 3,346,158 | -0.03(-0.94%) |
Oct 15, 2002 | 3.308 | 3.373 | 3.107 | 3.190 | 2,294,200 | -0.10(-3.11%) |
Oct 14, 2002 | 3.185 | 3.310 | 3.183 | 3.292 | 930,984 | +0.08(+2.65%) |
Oct 11, 2002 | 2.985 | 3.250 | 2.985 | 3.208 | 2,580,192 | +0.19(+6.21%) |
Oct 10, 2002 | 2.917 | 3.065 | 2.860 | 3.020 | 1,934,600 | +0.10(+3.51%) |
Oct 09, 2002 | 2.875 | 3.010 | 2.853 | 2.917 | 1,679,200 | -0.04(-1.27%) |
Oct 08, 2002 | 3.013 | 3.070 | 2.843 | 2.955 | 2,326,400 | -0.06(-1.99%) |
Oct 07, 2002 | 3.087 | 3.123 | 2.973 | 3.015 | 1,200,600 | -0.08(-2.66%) |
Oct 04, 2002 | 3.178 | 3.230 | 3.090 | 3.098 | 1,820,334 | -0.08(-2.44%) |
Oct 03, 2002 | 3.155 | 3.250 | 3.150 | 3.175 | 132,120,000 | -0.01(-0.24%) |
Oct 02, 2002 | 3.195 | 3.257 | 3.130 | 3.183 | 2,020,570 | -0.03(-1.09%) |
Oct 01, 2002 | 3.025 | 3.237 | 3.002 | 3.217 | 2,053,400 | +0.05(+1.58%) |
Sep 30, 2002 | 3.132 | 3.200 | 3.095 | 3.167 | 1,413,046 | +0.03(+0.96%) |
Sep 27, 2002 | 3.188 | 3.295 | 3.125 | 3.138 | 1,670,800 | -0.04(-1.34%) |
Sep 26, 2002 | 3.145 | 3.203 | 3.132 | 3.180 | 1,703,200 | +0.05(+1.52%) |
Sep 25, 2002 | 3.160 | 3.235 | 3.115 | 3.132 | 1,678,058 | +0.00(+0.16%) |
Sep 24, 2002 | 3.127 | 3.237 | 3.115 | 3.127 | 1,107,400 | -0.01(-0.40%) |
Sep 23, 2002 | 3.150 | 3.203 | 3.135 | 3.140 | 1,380,200 | -0.03(-0.87%) |
Sep 20, 2002 | 3.217 | 3.255 | 3.152 | 3.167 | 2,943,800 | -0.02(-0.55%) |
Sep 19, 2002 | 3.250 | 3.252 | 3.155 | 3.185 | 1,796,406 | -0.07(-2.15%) |
Sep 18, 2002 | 3.305 | 3.312 | 3.237 | 3.255 | 1,179,760 | -0.06(-1.88%) |
Sep 17, 2002 | 3.422 | 3.442 | 3.300 | 3.317 | 1,498,088 | -0.05(-1.48%) |
Sep 16, 2002 | 3.355 | 3.405 | 3.310 | 3.367 | 1,246,400 | -0.01(-0.16%) |
Sep 13, 2002 | 3.312 | 3.377 | 3.303 | 3.373 | 1,339,948 | +0.05(+1.43%) |
Sep 12, 2002 | 3.315 | 3.350 | 3.283 | 3.325 | 1,566,916 | -0.02(-0.52%) |
Sep 11, 2002 | 3.348 | 3.393 | 3.320 | 3.342 | 1,268,000 | -0.01(-0.30%) |
Sep 10, 2002 | 3.345 | 3.365 | 3.303 | 3.353 | 2,084,800 | -0.00(-0.15%) |
Sep 09, 2002 | 3.266 | 3.382 | 3.225 | 3.357 | 1,551,600 | +0.08(+2.52%) |
Sep 06, 2002 | 3.220 | 3.325 | 3.220 | 3.275 | 3,837,400 | +0.08(+2.66%) |
Sep 05, 2002 | 3.260 | 3.335 | 3.127 | 3.190 | 2,246,600 | -0.12(-3.63%) |
Sep 04, 2002 | 3.155 | 3.310 | 3.152 | 3.310 | 1,092,600 | +0.16(+5.00%) |