Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.733 | 2.733 | 2.701 | 2.717 | 383,637 | -0.00(-0.13%) |
Nov 27, 2002 | 2.791 | 2.791 | 2.689 | 2.720 | 2,062,326 | -0.02(-0.79%) |
Nov 26, 2002 | 2.830 | 2.836 | 2.723 | 2.742 | 1,261,049 | -0.09(-3.28%) |
Nov 25, 2002 | 2.886 | 2.909 | 2.835 | 2.835 | 1,346,056 | -0.08(-2.72%) |
Nov 22, 2002 | 2.827 | 2.918 | 2.827 | 2.914 | 1,102,864 | +0.09(+3.13%) |
Nov 21, 2002 | 2.824 | 2.854 | 2.781 | 2.826 | 889,239 | +0.00(+0.10%) |
Nov 20, 2002 | 2.841 | 2.848 | 2.812 | 2.823 | 721,444 | -0.02(-0.63%) |
Nov 19, 2002 | 2.832 | 2.859 | 2.801 | 2.841 | 1,091,776 | +0.01(+0.32%) |
Nov 18, 2002 | 2.841 | 2.841 | 2.796 | 2.832 | 705,182 | -0.01(-0.25%) |
Nov 15, 2002 | 2.818 | 2.841 | 2.787 | 2.839 | 1,324,619 | +0.02(+0.77%) |
Nov 14, 2002 | 2.728 | 2.818 | 2.727 | 2.818 | 973,506 | +0.09(+3.44%) |
Nov 13, 2002 | 2.755 | 2.769 | 2.697 | 2.724 | 981,637 | +0.01(+0.30%) |
Nov 12, 2002 | 2.666 | 2.751 | 2.661 | 2.716 | 1,395,581 | +0.07(+2.69%) |
Nov 11, 2002 | 2.671 | 2.671 | 2.540 | 2.644 | 3,981,251 | -0.03(-1.05%) |
Nov 08, 2002 | 2.842 | 2.869 | 2.666 | 2.672 | 2,491,053 | -0.17(-5.88%) |
Nov 07, 2002 | 2.792 | 2.839 | 2.746 | 2.839 | 1,505,720 | +0.05(+1.71%) |
Nov 06, 2002 | 2.787 | 2.818 | 2.724 | 2.791 | 1,671,297 | +0.04(+1.48%) |
Nov 05, 2002 | 2.738 | 2.751 | 2.624 | 2.751 | 4,506,811 | +0.01(+0.43%) |
Nov 04, 2002 | 2.877 | 2.926 | 2.525 | 2.739 | 10,584,392 | -0.39(-12.50%) |
Nov 01, 2002 | 3.119 | 3.136 | 3.044 | 3.130 | 726,618 | +0.01(+0.38%) |
Oct 31, 2002 | 3.152 | 3.175 | 3.095 | 3.119 | 872,977 | -0.03(-0.95%) |
Oct 30, 2002 | 3.112 | 3.196 | 3.112 | 3.149 | 686,702 | +0.06(+1.87%) |
Oct 29, 2002 | 3.026 | 3.107 | 3.007 | 3.091 | 754,708 | +0.07(+2.21%) |
Oct 28, 2002 | 3.116 | 3.116 | 3.003 | 3.024 | 830,844 | -0.09(-2.92%) |
Oct 25, 2002 | 3.075 | 3.139 | 3.071 | 3.115 | 564,737 | +0.04(+1.23%) |
Oct 24, 2002 | 3.106 | 3.112 | 3.064 | 3.077 | 720,705 | -0.02(-0.70%) |
Oct 23, 2002 | 3.122 | 3.188 | 3.074 | 3.099 | 1,442,150 | -0.03(-0.95%) |
Oct 22, 2002 | 3.193 | 3.201 | 3.093 | 3.129 | 792,406 | -0.11(-3.34%) |
Oct 21, 2002 | 3.194 | 3.247 | 3.155 | 3.237 | 1,271,398 | +0.04(+1.36%) |
Oct 18, 2002 | 3.198 | 3.215 | 3.146 | 3.194 | 1,261,789 | +0.00(+0.14%) |
Oct 17, 2002 | 3.157 | 3.193 | 3.146 | 3.189 | 1,256,614 | +0.06(+1.81%) |
Oct 16, 2002 | 3.081 | 3.180 | 3.081 | 3.132 | 1,322,402 | -0.01(-0.32%) |
Oct 15, 2002 | 3.157 | 3.243 | 3.127 | 3.142 | 5,369,440 | -0.01(-0.17%) |
Oct 14, 2002 | 3.071 | 3.152 | 3.069 | 3.148 | 721,444 | +0.08(+2.65%) |
Oct 11, 2002 | 3.062 | 3.089 | 3.039 | 3.066 | 2,358,739 | +0.04(+1.43%) |
Oct 10, 2002 | 2.990 | 3.039 | 2.985 | 3.023 | 1,797,698 | +0.02(+0.69%) |
Oct 09, 2002 | 3.002 | 3.021 | 2.963 | 3.002 | 1,649,122 | -0.02(-0.60%) |
Oct 08, 2002 | 2.990 | 3.056 | 2.986 | 3.020 | 1,065,904 | +0.04(+1.30%) |
Oct 07, 2002 | 2.976 | 3.001 | 2.971 | 2.982 | 1,289,878 | +0.00(+0.06%) |
Oct 04, 2002 | 2.999 | 3.010 | 2.963 | 2.980 | 1,354,187 | -0.02(-0.78%) |
Oct 03, 2002 | 3.030 | 3.076 | 2.994 | 3.003 | 1,190,088 | -0.02(-0.51%) |
Oct 02, 2002 | 3.014 | 3.089 | 3.008 | 3.019 | 1,887,878 | -0.01(-0.39%) |
Oct 01, 2002 | 2.991 | 3.044 | 2.976 | 3.030 | 1,284,703 | +0.04(+1.36%) |
Sep 30, 2002 | 2.956 | 3.008 | 2.954 | 2.990 | 2,017,975 | +0.03(+1.13%) |
Sep 27, 2002 | 2.972 | 3.017 | 2.931 | 2.956 | 1,460,629 | -0.03(-0.94%) |
Sep 26, 2002 | 2.904 | 2.991 | 2.904 | 2.984 | 1,298,009 | +0.08(+2.76%) |
Sep 25, 2002 | 2.866 | 2.905 | 2.864 | 2.904 | 1,130,953 | +0.04(+1.32%) |
Sep 24, 2002 | 2.864 | 2.886 | 2.841 | 2.866 | 1,188,609 | +0.00(+0.09%) |
Sep 23, 2002 | 2.873 | 2.877 | 2.832 | 2.864 | 829,365 | -0.01(-0.34%) |
Sep 20, 2002 | 2.851 | 2.873 | 2.827 | 2.873 | 9,091,977 | +0.02(+0.82%) |
Sep 19, 2002 | 2.864 | 2.886 | 2.840 | 2.850 | 762,099 | -0.01(-0.35%) |
Sep 18, 2002 | 2.859 | 2.877 | 2.786 | 2.860 | 684,485 | -0.01(-0.28%) |
Sep 17, 2002 | 2.907 | 2.912 | 2.864 | 2.868 | 576,564 | -0.04(-1.24%) |
Sep 16, 2002 | 2.895 | 2.911 | 2.841 | 2.904 | 460,512 | -0.01(-0.34%) |
Sep 13, 2002 | 2.859 | 2.920 | 2.829 | 2.914 | 875,195 | +0.06(+2.12%) |
Sep 12, 2002 | 2.959 | 2.959 | 2.854 | 2.854 | 583,956 | -0.12(-4.15%) |
Sep 11, 2002 | 3.021 | 3.021 | 2.975 | 2.977 | 484,166 | +0.01(+0.18%) |
Sep 10, 2002 | 2.923 | 2.997 | 2.923 | 2.972 | 991,247 | +0.05(+1.67%) |
Sep 09, 2002 | 2.860 | 2.949 | 2.843 | 2.923 | 1,056,295 | +0.06(+2.21%) |
Sep 06, 2002 | 2.808 | 2.873 | 2.790 | 2.860 | 678,571 | +0.07(+2.69%) |
Sep 05, 2002 | 2.796 | 2.823 | 2.774 | 2.785 | 963,897 | -0.02(-0.83%) |
Sep 04, 2002 | 2.747 | 2.833 | 2.730 | 2.808 | 765,056 | +0.06(+2.27%) |