Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.535 | 3.561 | 3.461 | 3.461 | 99,961 | -0.06(-1.60%) |
Nov 27, 2002 | 3.510 | 3.610 | 3.511 | 3.517 | 629,759 | -0.01(-0.41%) |
Nov 26, 2002 | 3.510 | 3.551 | 3.469 | 3.532 | 405,262 | +0.02(+0.62%) |
Nov 25, 2002 | 3.571 | 3.571 | 3.487 | 3.510 | 503,974 | -0.06(-1.55%) |
Nov 22, 2002 | 3.540 | 3.600 | 3.540 | 3.565 | 316,129 | +0.02(+0.64%) |
Nov 21, 2002 | 3.486 | 3.595 | 3.481 | 3.543 | 707,230 | +0.05(+1.44%) |
Nov 20, 2002 | 3.385 | 3.513 | 3.385 | 3.492 | 788,865 | +0.11(+3.16%) |
Nov 19, 2002 | 3.343 | 3.405 | 3.311 | 3.385 | 547,291 | +0.02(+0.71%) |
Nov 18, 2002 | 3.397 | 3.427 | 3.319 | 3.361 | 426,087 | -0.03(-0.96%) |
Nov 15, 2002 | 3.359 | 3.460 | 3.359 | 3.394 | 467,321 | +0.03(+1.04%) |
Nov 14, 2002 | 3.361 | 3.438 | 3.355 | 3.359 | 581,445 | +0.00(+0.11%) |
Nov 13, 2002 | 3.169 | 3.379 | 3.169 | 3.355 | 1,209,955 | +0.10(+3.10%) |
Nov 12, 2002 | 3.310 | 3.361 | 3.241 | 3.254 | 694,735 | -0.05(-1.60%) |
Nov 11, 2002 | 3.421 | 3.422 | 3.292 | 3.307 | 660,998 | -0.10(-2.96%) |
Nov 08, 2002 | 3.511 | 3.529 | 3.403 | 3.408 | 563,118 | -0.09(-2.67%) |
Nov 07, 2002 | 3.511 | 3.517 | 3.481 | 3.502 | 366,943 | -0.01(-0.24%) |
Nov 06, 2002 | 3.502 | 3.541 | 3.497 | 3.510 | 777,620 | +0.01(+0.21%) |
Nov 05, 2002 | 3.558 | 3.558 | 3.445 | 3.503 | 427,337 | -0.06(-1.55%) |
Nov 04, 2002 | 3.595 | 3.637 | 3.547 | 3.558 | 1,549,825 | -0.01(-0.30%) |
Nov 01, 2002 | 3.391 | 3.577 | 3.366 | 3.569 | 794,697 | +0.18(+5.24%) |
Oct 31, 2002 | 3.283 | 3.431 | 3.283 | 3.391 | 824,685 | +0.12(+3.67%) |
Oct 30, 2002 | 3.242 | 3.288 | 3.206 | 3.271 | 663,080 | +0.03(+0.93%) |
Oct 29, 2002 | 3.353 | 3.353 | 3.193 | 3.241 | 1,221,201 | -0.14(-4.12%) |
Oct 28, 2002 | 3.463 | 3.478 | 3.380 | 3.380 | 202,839 | -0.07(-2.05%) |
Oct 25, 2002 | 3.436 | 3.474 | 3.433 | 3.451 | 323,626 | +0.01(+0.28%) |
Oct 24, 2002 | 3.439 | 3.499 | 3.385 | 3.442 | 544,375 | +0.01(+0.42%) |
Oct 23, 2002 | 3.441 | 3.463 | 3.409 | 3.427 | 693,902 | -0.02(-0.63%) |
Oct 22, 2002 | 3.541 | 3.541 | 3.424 | 3.449 | 516,886 | -0.09(-2.61%) |
Oct 21, 2002 | 3.385 | 3.541 | 3.301 | 3.541 | 468,154 | +0.15(+4.46%) |
Oct 18, 2002 | 3.497 | 3.517 | 3.368 | 3.390 | 548,957 | -0.11(-3.25%) |
Oct 17, 2002 | 3.367 | 3.546 | 3.367 | 3.504 | 1,356,982 | +0.26(+8.07%) |
Oct 16, 2002 | 3.391 | 3.391 | 3.179 | 3.242 | 1,093,333 | -0.22(-6.44%) |
Oct 15, 2002 | 3.343 | 3.511 | 3.343 | 3.466 | 813,439 | +0.19(+5.79%) |
Oct 14, 2002 | 3.208 | 3.301 | 3.188 | 3.276 | 414,425 | +0.07(+2.17%) |
Oct 11, 2002 | 3.107 | 3.280 | 3.107 | 3.206 | 704,314 | +0.10(+3.25%) |
Oct 10, 2002 | 2.941 | 3.133 | 2.941 | 3.106 | 798,862 | +0.15(+5.25%) |
Oct 09, 2002 | 2.988 | 2.998 | 2.928 | 2.951 | 484,398 | -0.04(-1.21%) |
Oct 08, 2002 | 2.989 | 3.037 | 2.946 | 2.987 | 823,436 | -0.01(-0.40%) |
Oct 07, 2002 | 2.989 | 3.037 | 2.977 | 2.999 | 648,919 | +0.00(+0.12%) |
Oct 04, 2002 | 3.008 | 3.037 | 2.953 | 2.995 | 1,289,924 | -0.04(-1.23%) |
Oct 03, 2002 | 3.217 | 3.227 | 2.893 | 3.032 | 1,938,844 | -0.17(-5.43%) |
Oct 02, 2002 | 3.241 | 3.244 | 3.181 | 3.206 | 1,046,684 | -0.06(-1.87%) |
Oct 01, 2002 | 3.085 | 3.277 | 3.085 | 3.268 | 1,815,974 | +0.19(+6.33%) |
Sep 30, 2002 | 3.061 | 3.076 | 2.995 | 3.073 | 697,650 | +0.01(+0.20%) |
Sep 27, 2002 | 3.079 | 3.139 | 3.037 | 3.067 | 822,603 | -0.00(-0.12%) |
Sep 26, 2002 | 3.049 | 3.085 | 3.038 | 3.071 | 593,940 | +0.02(+0.79%) |
Sep 25, 2002 | 3.073 | 3.097 | 3.037 | 3.047 | 455,243 | -0.00(-0.12%) |
Sep 24, 2002 | 3.097 | 3.119 | 3.044 | 3.050 | 690,153 | -0.05(-1.70%) |
Sep 23, 2002 | 3.080 | 3.119 | 3.074 | 3.103 | 842,178 | +0.02(+0.74%) |
Sep 20, 2002 | 3.103 | 3.154 | 3.052 | 3.080 | 1,231,613 | -0.00(-0.04%) |
Sep 19, 2002 | 3.121 | 3.157 | 2.996 | 3.082 | 3,872,273 | +0.31(+11.13%) |
Sep 18, 2002 | 2.851 | 2.851 | 2.713 | 2.773 | 598,105 | -0.09(-3.27%) |
Sep 17, 2002 | 2.809 | 2.915 | 2.779 | 2.867 | 1,832,634 | +0.07(+2.67%) |
Sep 16, 2002 | 2.809 | 2.845 | 2.754 | 2.792 | 1,209,122 | -0.02(-0.60%) |
Sep 13, 2002 | 2.839 | 2.857 | 2.785 | 2.809 | 1,391,552 | -0.04(-1.27%) |
Sep 12, 2002 | 2.845 | 2.896 | 2.761 | 2.845 | 665,579 | -0.00(-0.17%) |
Sep 11, 2002 | 2.737 | 2.881 | 2.671 | 2.850 | 916,317 | +0.13(+4.67%) |
Sep 10, 2002 | 2.671 | 2.755 | 2.521 | 2.723 | 3,265,421 | -0.04(-1.60%) |
Sep 09, 2002 | 3.054 | 3.054 | 2.767 | 2.767 | 1,307,418 | -0.29(-9.39%) |
Sep 06, 2002 | 3.084 | 3.121 | 3.054 | 3.054 | 365,277 | -0.01(-0.20%) |
Sep 05, 2002 | 3.085 | 3.115 | 3.032 | 3.060 | 621,013 | -0.21(-6.29%) |
Sep 04, 2002 | 3.229 | 3.314 | 3.229 | 3.265 | 453,160 | +0.04(+1.12%) |