Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.548 | 3.612 | 3.548 | 3.582 | 3,556 | +0.00(+0.12%) |
Nov 27, 2002 | 3.526 | 3.607 | 3.526 | 3.578 | 26,577 | +0.07(+2.07%) |
Nov 26, 2002 | 3.590 | 3.590 | 3.505 | 3.505 | 6,738 | -0.12(-3.30%) |
Nov 25, 2002 | 3.560 | 3.697 | 3.560 | 3.625 | 28,449 | +0.10(+2.79%) |
Nov 22, 2002 | 3.526 | 3.526 | 3.526 | 3.526 | 3,743 | -0.02(-0.60%) |
Nov 21, 2002 | 3.488 | 3.569 | 3.488 | 3.548 | 5,989 | +0.09(+2.47%) |
Nov 20, 2002 | 3.201 | 3.462 | 3.201 | 3.462 | 14,786 | +0.29(+9.31%) |
Nov 19, 2002 | 3.043 | 3.167 | 3.043 | 3.167 | 5,989 | +0.13(+4.22%) |
Nov 18, 2002 | 3.077 | 3.077 | 2.992 | 3.039 | 6,550 | -0.06(-1.93%) |
Nov 15, 2002 | 3.133 | 3.133 | 3.099 | 3.099 | 1,123 | -0.03(-1.09%) |
Nov 14, 2002 | 3.133 | 3.133 | 3.133 | 3.133 | 935 | +0.03(+1.10%) |
Nov 13, 2002 | 3.013 | 3.099 | 3.013 | 3.099 | 2,807 | +0.05(+1.68%) |
Nov 12, 2002 | 3.146 | 3.146 | 3.035 | 3.048 | 5,240 | -0.07(-2.33%) |
Nov 11, 2002 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 3.120 | 3.120 | 3.120 | 3.120 | 187 | -0.01(-0.41%) |
Nov 06, 2002 | 3.082 | 3.133 | 3.082 | 3.133 | 1,123 | +0.06(+1.81%) |
Nov 05, 2002 | 3.026 | 3.077 | 3.026 | 3.077 | 10,294 | +0.03(+1.12%) |
Nov 04, 2002 | 3.112 | 3.112 | 3.043 | 3.043 | 4,117 | -0.08(-2.47%) |
Nov 01, 2002 | 3.099 | 3.120 | 3.082 | 3.120 | 2,994 | +0.02(+0.69%) |
Oct 31, 2002 | 3.120 | 3.120 | 3.099 | 3.099 | 748 | -0.02(-0.68%) |
Oct 30, 2002 | 3.120 | 3.120 | 3.120 | 3.120 | 374 | -0.02(-0.68%) |
Oct 29, 2002 | 3.099 | 3.142 | 3.099 | 3.142 | 748 | +0.04(+1.24%) |
Oct 28, 2002 | 3.103 | 3.103 | 3.103 | 3.103 | 18,716 | +0.00(+0.14%) |
Oct 25, 2002 | 3.120 | 3.120 | 3.099 | 3.099 | 748 | -0.03(-1.09%) |
Oct 24, 2002 | 3.133 | 3.133 | 3.133 | 3.133 | 1,497 | +0.00(+0.00%) |
Oct 23, 2002 | 3.077 | 3.133 | 3.077 | 3.133 | 2,433 | +0.06(+1.81%) |
Oct 22, 2002 | 3.103 | 3.103 | 3.077 | 3.077 | 5,053 | -0.07(-2.17%) |
Oct 21, 2002 | 3.142 | 3.184 | 3.142 | 3.146 | 3,369 | -0.04(-1.21%) |
Oct 18, 2002 | 3.206 | 3.206 | 3.184 | 3.184 | 2,433 | -0.06(-1.97%) |
Oct 17, 2002 | 3.163 | 3.248 | 3.163 | 3.248 | 3,743 | +0.13(+4.11%) |
Oct 16, 2002 | 3.120 | 3.120 | 3.120 | 3.120 | 935 | +0.00(+0.00%) |
Oct 15, 2002 | 3.077 | 3.120 | 3.077 | 3.120 | 168,450 | +0.04(+1.39%) |
Oct 14, 2002 | 3.077 | 3.077 | 3.077 | 3.077 | 1,123 | +0.04(+1.41%) |
Oct 11, 2002 | 3.035 | 3.035 | 3.035 | 3.035 | 374 | +0.00(+0.00%) |
Oct 10, 2002 | 3.035 | 3.035 | 3.035 | 3.035 | 1,123 | -0.02(-0.70%) |
Oct 09, 2002 | 3.077 | 3.077 | 3.056 | 3.056 | 935 | -0.04(-1.38%) |
Oct 08, 2002 | 3.099 | 3.099 | 3.099 | 3.099 | 935 | +0.02(+0.69%) |
Oct 07, 2002 | 3.206 | 3.206 | 3.077 | 3.077 | 5,615 | -0.13(-4.13%) |
Oct 04, 2002 | 3.291 | 3.291 | 3.210 | 3.210 | 3,369 | -0.08(-2.47%) |
Oct 03, 2002 | 3.308 | 3.351 | 3.291 | 3.291 | 6,176 | -0.06(-1.79%) |
Oct 02, 2002 | 3.351 | 3.351 | 3.351 | 3.351 | 1,123 | +0.04(+1.29%) |
Oct 01, 2002 | 3.308 | 3.308 | 3.308 | 3.308 | 935 | -0.04(-1.28%) |
Sep 30, 2002 | 3.334 | 3.351 | 3.330 | 3.351 | 3,369 | +0.03(+0.77%) |
Sep 27, 2002 | 3.325 | 3.325 | 3.291 | 3.325 | 2,058 | +0.04(+1.30%) |
Sep 26, 2002 | 3.317 | 3.317 | 3.240 | 3.283 | 6,925 | -0.03(-1.03%) |
Sep 25, 2002 | 3.317 | 3.317 | 3.317 | 3.317 | 131,016 | -0.04(-1.15%) |
Sep 24, 2002 | 3.355 | 3.355 | 3.355 | 3.355 | 1,123 | -0.04(-1.26%) |
Sep 23, 2002 | 3.432 | 3.432 | 3.334 | 3.398 | 6,925 | -0.06(-1.85%) |
Sep 20, 2002 | 3.445 | 3.462 | 3.445 | 3.462 | 2,807 | +0.00(+0.00%) |
Sep 19, 2002 | 3.419 | 3.462 | 3.419 | 3.462 | 561 | +0.02(+0.50%) |
Sep 18, 2002 | 3.445 | 3.445 | 3.445 | 3.445 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 3.419 | 3.445 | 3.419 | 3.445 | 561 | -0.00(-0.12%) |
Sep 16, 2002 | 3.462 | 3.462 | 3.419 | 3.449 | 1,123 | +0.01(+0.25%) |
Sep 13, 2002 | 3.441 | 3.441 | 3.441 | 3.441 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 3.437 | 3.441 | 3.437 | 3.441 | 24,144 | +0.02(+0.62%) |
Sep 11, 2002 | 3.398 | 3.419 | 3.398 | 3.419 | 748 | +0.06(+1.91%) |
Sep 10, 2002 | 3.334 | 3.355 | 3.334 | 3.355 | 748 | +0.04(+1.29%) |
Sep 09, 2002 | 3.419 | 3.419 | 3.313 | 3.313 | 3,930 | -0.13(-3.73%) |
Sep 06, 2002 | 3.484 | 3.484 | 3.441 | 3.441 | 93,583 | -0.04(-1.23%) |
Sep 05, 2002 | 3.505 | 3.505 | 3.462 | 3.484 | 673,800 | +0.02(+0.62%) |
Sep 04, 2002 | 3.543 | 3.543 | 3.462 | 3.462 | 131,016 | -0.12(-3.46%) |