Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.658 | 3.658 | 3.652 | 3.652 | 3,335 | -0.01(-0.33%) |
Nov 27, 2002 | 3.667 | 3.689 | 3.646 | 3.664 | 112,575 | +0.01(+0.30%) |
Nov 26, 2002 | 3.646 | 3.656 | 3.646 | 3.653 | 95,897 | +0.01(+0.20%) |
Nov 25, 2002 | 3.646 | 3.670 | 3.646 | 3.646 | 96,731 | +0.01(+0.16%) |
Nov 22, 2002 | 3.649 | 3.658 | 3.640 | 3.640 | 258,507 | -0.00(-0.07%) |
Nov 21, 2002 | 3.650 | 3.674 | 3.634 | 3.642 | 705,474 | -0.01(-0.23%) |
Nov 20, 2002 | 3.652 | 3.658 | 3.648 | 3.650 | 51,701 | -0.00(-0.03%) |
Nov 19, 2002 | 3.659 | 3.659 | 3.634 | 3.652 | 194,297 | -0.01(-0.16%) |
Nov 18, 2002 | 3.671 | 3.686 | 3.658 | 3.658 | 54,203 | -0.01(-0.36%) |
Nov 15, 2002 | 3.670 | 3.671 | 3.658 | 3.671 | 29,186 | +0.00(+0.00%) |
Nov 14, 2002 | 3.666 | 3.671 | 3.659 | 3.671 | 100,067 | +0.01(+0.36%) |
Nov 13, 2002 | 3.704 | 3.704 | 3.598 | 3.658 | 306,039 | -0.05(-1.39%) |
Nov 12, 2002 | 3.677 | 3.717 | 3.677 | 3.709 | 16,677 | +0.04(+1.08%) |
Nov 11, 2002 | 3.700 | 3.717 | 3.670 | 3.670 | 61,708 | -0.02(-0.49%) |
Nov 08, 2002 | 3.694 | 3.700 | 3.682 | 3.688 | 5,837 | -0.02(-0.42%) |
Nov 07, 2002 | 3.716 | 3.723 | 3.703 | 3.703 | 85,891 | -0.00(-0.06%) |
Nov 06, 2002 | 3.706 | 3.731 | 3.703 | 3.706 | 63,375 | +0.01(+0.19%) |
Nov 05, 2002 | 3.703 | 3.735 | 3.658 | 3.698 | 153,436 | -0.01(-0.36%) |
Nov 04, 2002 | 3.688 | 3.725 | 3.686 | 3.712 | 127,585 | +0.01(+0.32%) |
Nov 01, 2002 | 3.713 | 3.716 | 3.700 | 3.700 | 47,531 | -0.02(-0.42%) |
Oct 31, 2002 | 3.712 | 3.715 | 3.694 | 3.715 | 20,013 | +0.03(+0.72%) |
Oct 30, 2002 | 3.689 | 3.689 | 3.689 | 3.689 | 833 | -0.03(-0.74%) |
Oct 29, 2002 | 3.717 | 3.747 | 3.716 | 3.716 | 55,037 | +0.01(+0.29%) |
Oct 28, 2002 | 3.684 | 3.753 | 3.680 | 3.706 | 75,050 | +0.02(+0.49%) |
Oct 25, 2002 | 3.661 | 3.701 | 3.661 | 3.688 | 39,193 | +0.03(+0.82%) |
Oct 24, 2002 | 3.664 | 3.667 | 3.658 | 3.658 | 5,837 | -0.01(-0.33%) |
Oct 23, 2002 | 3.668 | 3.682 | 3.664 | 3.670 | 15,843 | +0.00(+0.13%) |
Oct 22, 2002 | 3.682 | 3.688 | 3.646 | 3.665 | 145,097 | -0.02(-0.55%) |
Oct 21, 2002 | 3.688 | 3.700 | 3.682 | 3.685 | 75,050 | -0.03(-0.71%) |
Oct 18, 2002 | 3.714 | 3.714 | 3.688 | 3.712 | 15,843 | -0.01(-0.16%) |
Oct 17, 2002 | 3.719 | 3.745 | 3.714 | 3.717 | 69,213 | -0.02(-0.48%) |
Oct 16, 2002 | 3.704 | 3.735 | 3.623 | 3.735 | 196,799 | +0.03(+0.81%) |
Oct 15, 2002 | 3.753 | 3.753 | 3.694 | 3.706 | 70,881 | -0.05(-1.44%) |
Oct 14, 2002 | 3.759 | 3.765 | 3.753 | 3.759 | 10,006 | -0.00(-0.03%) |
Oct 11, 2002 | 3.706 | 3.771 | 3.706 | 3.761 | 33,355 | +0.06(+1.72%) |
Oct 10, 2002 | 3.670 | 3.697 | 3.670 | 3.697 | 523,685 | +0.02(+0.42%) |
Oct 09, 2002 | 3.676 | 3.682 | 3.672 | 3.682 | 81,721 | +0.01(+0.16%) |
Oct 08, 2002 | 3.610 | 3.676 | 3.610 | 3.676 | 104,236 | +0.06(+1.79%) |
Oct 07, 2002 | 3.694 | 3.704 | 3.604 | 3.611 | 3,002,018 | -0.09(-2.56%) |
Oct 04, 2002 | 3.789 | 3.803 | 3.694 | 3.706 | 256,839 | -0.11(-2.95%) |
Oct 03, 2002 | 3.765 | 3.818 | 3.717 | 3.818 | 88,392 | +0.05(+1.37%) |
Oct 02, 2002 | 3.622 | 3.773 | 3.622 | 3.767 | 62,542 | +0.13(+3.66%) |
Oct 01, 2002 | 3.575 | 3.634 | 3.575 | 3.634 | 20,013 | +0.06(+1.68%) |
Sep 30, 2002 | 3.589 | 3.598 | 3.538 | 3.574 | 70,047 | -0.02(-0.50%) |
Sep 27, 2002 | 3.610 | 3.610 | 3.586 | 3.592 | 18,345 | -0.02(-0.53%) |
Sep 26, 2002 | 3.611 | 3.611 | 3.611 | 3.611 | 0 | +0.00(+0.00%) |
Sep 25, 2002 | 3.592 | 3.611 | 3.586 | 3.611 | 11,674 | +0.03(+0.70%) |
Sep 24, 2002 | 3.600 | 3.628 | 3.586 | 3.586 | 27,518 | -0.03(-0.96%) |
Sep 23, 2002 | 3.599 | 3.622 | 3.599 | 3.620 | 10,006 | +0.02(+0.63%) |
Sep 20, 2002 | 3.682 | 3.682 | 3.593 | 3.598 | 88,392 | -0.08(-2.15%) |
Sep 19, 2002 | 3.683 | 3.706 | 3.677 | 3.677 | 48,365 | -0.01(-0.20%) |
Sep 18, 2002 | 3.688 | 3.695 | 3.683 | 3.684 | 8,338 | -0.02(-0.42%) |
Sep 17, 2002 | 3.707 | 3.717 | 3.700 | 3.700 | 21,681 | -0.01(-0.16%) |
Sep 16, 2002 | 3.683 | 3.723 | 3.683 | 3.706 | 87,558 | +0.02(+0.62%) |
Sep 13, 2002 | 3.670 | 3.684 | 3.670 | 3.683 | 7,505 | +0.00(+0.03%) |
Sep 12, 2002 | 3.652 | 3.688 | 3.652 | 3.682 | 21,681 | +0.05(+1.49%) |
Sep 11, 2002 | 3.658 | 3.658 | 3.628 | 3.628 | 135,924 | +0.11(+3.07%) |
Sep 10, 2002 | 3.500 | 3.520 | 3.499 | 3.520 | 39,193 | +0.04(+1.10%) |
Sep 09, 2002 | 3.478 | 3.481 | 3.478 | 3.481 | 2,501 | +0.00(+0.07%) |
Sep 06, 2002 | 3.490 | 3.490 | 3.479 | 3.479 | 10,006 | +0.00(+0.03%) |
Sep 05, 2002 | 3.466 | 3.480 | 3.455 | 3.478 | 40,026 | -0.02(-0.51%) |
Sep 04, 2002 | 3.478 | 3.496 | 3.473 | 3.496 | 139,260 | +0.03(+0.83%) |