Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.670 | 3.671 | 3.539 | 3.544 | 156,398 | -0.13(-3.64%) |
Nov 27, 2002 | 3.649 | 3.677 | 3.602 | 3.677 | 210,120 | +0.04(+1.17%) |
Nov 26, 2002 | 3.649 | 3.665 | 3.571 | 3.635 | 237,140 | -0.03(-0.82%) |
Nov 25, 2002 | 3.626 | 3.706 | 3.618 | 3.665 | 112,212 | +0.05(+1.30%) |
Nov 22, 2002 | 3.596 | 3.651 | 3.563 | 3.618 | 141,139 | +0.02(+0.61%) |
Nov 21, 2002 | 3.517 | 3.602 | 3.500 | 3.596 | 172,292 | +0.12(+3.39%) |
Nov 20, 2002 | 3.539 | 3.555 | 3.396 | 3.478 | 273,697 | -0.02(-0.45%) |
Nov 19, 2002 | 3.492 | 3.555 | 3.468 | 3.493 | 369,379 | +0.01(+0.41%) |
Nov 18, 2002 | 3.453 | 3.531 | 3.397 | 3.479 | 259,074 | +0.04(+1.24%) |
Nov 15, 2002 | 3.383 | 3.445 | 3.357 | 3.437 | 129,378 | +0.08(+2.53%) |
Nov 14, 2002 | 3.295 | 3.357 | 3.287 | 3.352 | 230,465 | +0.08(+2.45%) |
Nov 13, 2002 | 3.185 | 3.297 | 3.174 | 3.272 | 179,603 | +0.07(+2.06%) |
Nov 12, 2002 | 3.217 | 3.251 | 3.185 | 3.206 | 130,014 | -0.01(-0.24%) |
Nov 11, 2002 | 3.295 | 3.314 | 3.213 | 3.213 | 76,609 | -0.08(-2.48%) |
Nov 08, 2002 | 3.335 | 3.382 | 3.280 | 3.295 | 216,478 | -0.04(-1.18%) |
Nov 07, 2002 | 3.335 | 3.335 | 3.291 | 3.335 | 149,087 | -0.02(-0.47%) |
Nov 06, 2002 | 3.240 | 3.350 | 3.232 | 3.350 | 221,564 | +0.11(+3.50%) |
Nov 05, 2002 | 3.191 | 3.314 | 3.155 | 3.237 | 368,744 | -0.02(-0.53%) |
Nov 04, 2002 | 3.217 | 3.262 | 3.217 | 3.254 | 329,962 | +0.04(+1.22%) |
Nov 01, 2002 | 3.111 | 3.215 | 3.111 | 3.215 | 161,484 | +0.10(+3.34%) |
Oct 31, 2002 | 3.204 | 3.224 | 3.111 | 3.111 | 268,610 | -0.09(-2.94%) |
Oct 30, 2002 | 3.209 | 3.235 | 3.185 | 3.206 | 218,067 | -0.00(-0.05%) |
Oct 29, 2002 | 3.224 | 3.224 | 3.113 | 3.207 | 323,286 | -0.00(-0.15%) |
Oct 28, 2002 | 3.280 | 3.341 | 3.201 | 3.212 | 378,280 | -0.05(-1.59%) |
Oct 25, 2002 | 3.177 | 3.295 | 3.169 | 3.264 | 934,893 | +0.09(+2.72%) |
Oct 24, 2002 | 3.256 | 3.281 | 3.146 | 3.177 | 378,280 | -0.07(-2.13%) |
Oct 23, 2002 | 3.146 | 3.261 | 3.091 | 3.246 | 412,293 | +0.17(+5.68%) |
Oct 22, 2002 | 2.816 | 3.146 | 2.816 | 3.072 | 609,699 | +0.24(+8.50%) |
Oct 21, 2002 | 2.690 | 2.831 | 2.564 | 2.831 | 3,310,749 | +0.09(+3.45%) |
Oct 18, 2002 | 3.059 | 3.059 | 2.690 | 2.737 | 1,116,086 | -0.29(-9.61%) |
Oct 17, 2002 | 3.067 | 3.143 | 3.023 | 3.028 | 284,822 | -0.07(-2.18%) |
Oct 16, 2002 | 3.240 | 3.240 | 3.056 | 3.095 | 160,848 | -0.15(-4.70%) |
Oct 15, 2002 | 3.199 | 3.264 | 3.199 | 3.248 | 209,484 | +0.08(+2.69%) |
Oct 14, 2002 | 3.217 | 3.217 | 3.091 | 3.163 | 213,935 | -0.10(-3.08%) |
Oct 11, 2002 | 3.182 | 3.319 | 3.177 | 3.264 | 343,631 | +0.08(+2.62%) |
Oct 10, 2002 | 3.059 | 3.190 | 3.015 | 3.180 | 188,822 | +0.10(+3.32%) |
Oct 09, 2002 | 3.240 | 3.245 | 3.078 | 3.078 | 762,918 | -0.17(-5.14%) |
Oct 08, 2002 | 3.280 | 3.308 | 3.215 | 3.245 | 261,617 | -0.04(-1.10%) |
Oct 07, 2002 | 3.464 | 3.464 | 3.280 | 3.281 | 214,570 | -0.19(-5.35%) |
Oct 04, 2002 | 3.731 | 3.731 | 3.460 | 3.467 | 980,350 | -0.26(-6.96%) |
Oct 03, 2002 | 3.657 | 3.744 | 3.618 | 3.726 | 108,398 | +0.08(+2.33%) |
Oct 02, 2002 | 3.751 | 3.775 | 3.641 | 3.641 | 130,014 | -0.12(-3.14%) |
Oct 01, 2002 | 3.640 | 3.772 | 3.618 | 3.759 | 180,239 | +0.12(+3.42%) |
Sep 30, 2002 | 3.586 | 3.676 | 3.586 | 3.635 | 220,292 | +0.05(+1.36%) |
Sep 27, 2002 | 3.673 | 3.673 | 3.528 | 3.586 | 328,690 | -0.06(-1.51%) |
Sep 26, 2002 | 3.503 | 3.641 | 3.468 | 3.641 | 416,744 | +0.15(+4.28%) |
Sep 25, 2002 | 3.404 | 3.492 | 3.272 | 3.492 | 95,364 | +0.11(+3.21%) |
Sep 24, 2002 | 3.437 | 3.446 | 3.366 | 3.383 | 148,451 | -0.06(-1.78%) |
Sep 23, 2002 | 3.586 | 3.586 | 3.397 | 3.445 | 192,319 | -0.17(-4.74%) |
Sep 20, 2002 | 3.515 | 3.643 | 3.515 | 3.616 | 173,246 | +0.15(+4.45%) |
Sep 19, 2002 | 3.687 | 3.720 | 3.460 | 3.462 | 195,497 | -0.22(-6.10%) |
Sep 18, 2002 | 3.721 | 3.725 | 3.659 | 3.687 | 193,272 | -0.03(-0.89%) |
Sep 17, 2002 | 3.838 | 3.850 | 3.685 | 3.720 | 195,180 | -0.10(-2.51%) |
Sep 16, 2002 | 3.791 | 3.822 | 3.744 | 3.816 | 503,844 | +0.04(+1.08%) |
Sep 13, 2002 | 3.744 | 3.783 | 3.681 | 3.775 | 264,160 | +0.05(+1.35%) |
Sep 12, 2002 | 3.827 | 3.827 | 3.682 | 3.725 | 205,988 | -0.12(-3.07%) |
Sep 11, 2002 | 3.946 | 3.946 | 3.841 | 3.843 | 31,788 | -0.10(-2.59%) |
Sep 10, 2002 | 3.901 | 3.948 | 3.822 | 3.945 | 826,495 | +0.11(+2.79%) |
Sep 09, 2002 | 3.854 | 3.884 | 3.759 | 3.838 | 256,213 | -0.03(-0.73%) |
Sep 06, 2002 | 3.720 | 3.869 | 3.720 | 3.866 | 476,824 | +0.18(+4.82%) |
Sep 05, 2002 | 3.751 | 3.791 | 3.688 | 3.688 | 407,207 | -0.08(-2.09%) |
Sep 04, 2002 | 3.602 | 3.775 | 3.600 | 3.767 | 176,424 | +0.19(+5.23%) |