Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.144 | 3.159 | 3.097 | 3.126 | 51,852 | +0.00(+0.00%) |
Nov 27, 2002 | 3.022 | 3.129 | 2.992 | 3.126 | 432,222 | +0.08(+2.76%) |
Nov 26, 2002 | 3.129 | 3.129 | 3.025 | 3.042 | 105,480 | -0.08(-2.53%) |
Nov 25, 2002 | 3.185 | 3.191 | 3.097 | 3.121 | 159,464 | -0.06(-1.85%) |
Nov 22, 2002 | 3.204 | 3.254 | 3.172 | 3.180 | 255,710 | -0.04(-1.36%) |
Nov 21, 2002 | 3.265 | 3.287 | 3.191 | 3.224 | 182,904 | -0.06(-1.68%) |
Nov 20, 2002 | 3.338 | 3.340 | 3.262 | 3.279 | 175,801 | -0.06(-1.73%) |
Nov 19, 2002 | 3.299 | 3.353 | 3.274 | 3.336 | 96,246 | +0.06(+1.83%) |
Nov 18, 2002 | 3.230 | 3.285 | 3.160 | 3.276 | 167,987 | +0.09(+2.67%) |
Nov 15, 2002 | 3.192 | 3.222 | 3.157 | 3.191 | 32,318 | -0.03(-0.97%) |
Nov 14, 2002 | 3.167 | 3.222 | 3.141 | 3.222 | 215,223 | +0.03(+0.98%) |
Nov 13, 2002 | 3.063 | 3.195 | 3.042 | 3.191 | 365,453 | +0.15(+4.90%) |
Nov 12, 2002 | 2.962 | 3.085 | 2.962 | 3.042 | 189,652 | +0.07(+2.22%) |
Nov 11, 2002 | 2.978 | 3.003 | 2.935 | 2.976 | 158,043 | -0.02(-0.78%) |
Nov 08, 2002 | 2.926 | 3.087 | 2.926 | 3.000 | 186,100 | +0.07(+2.52%) |
Nov 07, 2002 | 2.843 | 2.970 | 2.843 | 2.926 | 106,546 | +0.06(+2.10%) |
Nov 06, 2002 | 2.838 | 2.910 | 2.808 | 2.866 | 108,677 | +0.03(+1.06%) |
Nov 05, 2002 | 2.753 | 2.853 | 2.747 | 2.836 | 128,210 | +0.07(+2.49%) |
Nov 04, 2002 | 2.778 | 2.779 | 2.741 | 2.767 | 201,727 | +0.00(+0.18%) |
Nov 01, 2002 | 2.749 | 2.791 | 2.716 | 2.762 | 127,855 | +0.02(+0.83%) |
Oct 31, 2002 | 2.745 | 2.753 | 2.702 | 2.739 | 158,043 | -0.01(-0.23%) |
Oct 30, 2002 | 2.747 | 2.758 | 2.681 | 2.746 | 30,898 | +0.05(+1.76%) |
Oct 29, 2002 | 2.798 | 2.798 | 2.691 | 2.698 | 166,922 | -0.12(-4.22%) |
Oct 28, 2002 | 2.859 | 2.905 | 2.829 | 2.817 | 56,824 | -0.04(-1.49%) |
Oct 25, 2002 | 2.817 | 2.859 | 2.817 | 2.859 | 22,019 | +0.04(+1.52%) |
Oct 24, 2002 | 2.678 | 2.876 | 2.658 | 2.817 | 80,975 | +0.15(+5.68%) |
Oct 23, 2002 | 2.572 | 2.665 | 2.552 | 2.665 | 341,657 | +0.09(+3.64%) |
Oct 22, 2002 | 2.512 | 2.573 | 2.503 | 2.572 | 179,352 | +0.04(+1.73%) |
Oct 21, 2002 | 2.593 | 2.593 | 2.503 | 2.528 | 180,418 | -0.08(-2.88%) |
Oct 18, 2002 | 2.638 | 2.638 | 2.595 | 2.603 | 100,508 | -0.04(-1.33%) |
Oct 17, 2002 | 2.681 | 2.681 | 2.612 | 2.638 | 151,650 | +0.04(+1.64%) |
Oct 16, 2002 | 2.678 | 2.678 | 2.594 | 2.595 | 78,844 | -0.08(-3.08%) |
Oct 15, 2002 | 2.592 | 2.691 | 2.579 | 2.678 | 145,257 | +0.11(+4.39%) |
Oct 14, 2002 | 2.647 | 2.659 | 2.493 | 2.565 | 144,714 | -0.07(-2.76%) |
Oct 11, 2002 | 2.630 | 2.771 | 2.630 | 2.638 | 169,887 | -0.02(-0.66%) |
Oct 10, 2002 | 2.366 | 2.683 | 2.366 | 2.655 | 266,010 | +0.29(+12.33%) |
Oct 09, 2002 | 2.310 | 2.415 | 2.309 | 2.364 | 699,663 | -0.02(-0.68%) |
Oct 08, 2002 | 2.428 | 2.450 | 2.299 | 2.380 | 238,979 | -0.00(-0.16%) |
Oct 07, 2002 | 2.560 | 2.583 | 2.366 | 2.384 | 213,447 | -0.13(-5.18%) |
Oct 04, 2002 | 2.439 | 2.668 | 2.439 | 2.514 | 225,167 | +0.09(+3.72%) |
Oct 03, 2002 | 2.453 | 2.472 | 2.420 | 2.424 | 76,002 | -0.03(-1.02%) |
Oct 02, 2002 | 2.517 | 2.517 | 2.440 | 2.449 | 78,844 | -0.11(-4.44%) |
Oct 01, 2002 | 2.564 | 2.592 | 2.393 | 2.563 | 208,120 | -0.03(-1.30%) |
Sep 30, 2002 | 2.653 | 2.670 | 2.492 | 2.597 | 153,781 | -0.05(-1.80%) |
Sep 27, 2002 | 2.746 | 2.841 | 2.612 | 2.644 | 118,266 | -0.15(-5.32%) |
Sep 26, 2002 | 2.753 | 2.878 | 2.709 | 2.793 | 121,107 | +0.03(+1.09%) |
Sep 25, 2002 | 2.766 | 2.813 | 2.702 | 2.763 | 85,947 | +0.02(+0.58%) |
Sep 24, 2002 | 2.794 | 2.827 | 2.734 | 2.747 | 112,590 | -0.05(-1.75%) |
Sep 23, 2002 | 2.831 | 2.843 | 2.791 | 2.796 | 220,195 | -0.07(-2.48%) |
Sep 20, 2002 | 2.859 | 2.913 | 2.784 | 2.867 | 129,986 | +0.00(+0.04%) |
Sep 19, 2002 | 2.877 | 2.897 | 2.847 | 2.866 | 219,840 | -0.02(-0.74%) |
Sep 18, 2002 | 2.854 | 2.901 | 2.794 | 2.887 | 148,809 | +0.02(+0.57%) |
Sep 17, 2002 | 2.799 | 2.878 | 2.794 | 2.871 | 142,771 | +0.06(+2.09%) |
Sep 16, 2002 | 2.838 | 2.838 | 2.801 | 2.812 | 49,011 | -0.02(-0.57%) |
Sep 13, 2002 | 2.912 | 2.912 | 2.817 | 2.828 | 288,029 | -0.01(-0.48%) |
Sep 12, 2002 | 2.841 | 2.884 | 2.817 | 2.842 | 74,603 | -0.03(-1.18%) |
Sep 11, 2002 | 2.766 | 2.905 | 2.766 | 2.876 | 141,706 | +0.11(+3.89%) |
Sep 10, 2002 | 2.732 | 2.770 | 2.729 | 2.768 | 31,253 | +0.04(+1.37%) |
Sep 09, 2002 | 2.726 | 2.747 | 2.629 | 2.731 | 90,766 | +0.03(+1.07%) |
Sep 06, 2002 | 2.653 | 2.726 | 2.617 | 2.702 | 176,511 | +0.08(+2.96%) |
Sep 05, 2002 | 2.691 | 2.691 | 2.554 | 2.624 | 100,863 | -0.07(-2.42%) |
Sep 04, 2002 | 2.630 | 2.716 | 2.630 | 2.689 | 57,538 | +0.04(+1.61%) |