Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.289 | 3.289 | 3.266 | 3.278 | 6,361 | +0.00(+0.00%) |
Nov 27, 2002 | 3.266 | 3.282 | 3.245 | 3.278 | 47,073 | +0.01(+0.36%) |
Nov 26, 2002 | 3.254 | 3.275 | 3.242 | 3.266 | 47,921 | -0.01(-0.29%) |
Nov 25, 2002 | 3.240 | 3.275 | 3.240 | 3.275 | 92,874 | +0.04(+1.24%) |
Nov 22, 2002 | 3.240 | 3.240 | 3.172 | 3.235 | 64,036 | +0.02(+0.51%) |
Nov 21, 2002 | 3.233 | 3.242 | 3.202 | 3.219 | 53,858 | +0.00(+0.00%) |
Nov 20, 2002 | 3.228 | 3.238 | 3.207 | 3.219 | 25,869 | +0.01(+0.37%) |
Nov 19, 2002 | 3.176 | 3.207 | 3.148 | 3.207 | 112,806 | +0.02(+0.59%) |
Nov 18, 2002 | 3.242 | 3.249 | 3.136 | 3.188 | 59,371 | -0.05(-1.67%) |
Nov 15, 2002 | 3.230 | 3.273 | 3.207 | 3.242 | 45,801 | +0.03(+0.88%) |
Nov 14, 2002 | 3.242 | 3.242 | 3.195 | 3.214 | 27,141 | -0.02(-0.58%) |
Nov 13, 2002 | 3.261 | 3.268 | 3.230 | 3.233 | 30,534 | -0.00(-0.15%) |
Nov 12, 2002 | 3.278 | 3.278 | 3.230 | 3.238 | 36,471 | -0.04(-1.22%) |
Nov 11, 2002 | 3.289 | 3.294 | 3.230 | 3.278 | 44,952 | +0.01(+0.22%) |
Nov 08, 2002 | 3.223 | 3.280 | 3.223 | 3.271 | 32,230 | +0.02(+0.73%) |
Nov 07, 2002 | 3.254 | 3.292 | 3.230 | 3.247 | 72,942 | +0.02(+0.51%) |
Nov 06, 2002 | 3.183 | 3.230 | 3.141 | 3.230 | 63,188 | +0.05(+1.48%) |
Nov 05, 2002 | 3.235 | 3.245 | 3.172 | 3.183 | 55,555 | -0.03(-0.95%) |
Nov 04, 2002 | 3.268 | 3.268 | 3.214 | 3.214 | 41,136 | -0.08(-2.36%) |
Nov 01, 2002 | 3.242 | 3.294 | 3.219 | 3.292 | 123,832 | +0.05(+1.68%) |
Oct 31, 2002 | 3.240 | 3.254 | 3.202 | 3.238 | 5,640,326 | -0.00(-0.07%) |
Oct 30, 2002 | 3.226 | 3.240 | 3.216 | 3.240 | 44,952 | +0.01(+0.37%) |
Oct 29, 2002 | 3.146 | 3.264 | 3.146 | 3.228 | 81,424 | +0.06(+1.86%) |
Oct 28, 2002 | 3.122 | 3.169 | 3.122 | 3.169 | 50,890 | +0.02(+0.75%) |
Oct 25, 2002 | 3.101 | 3.146 | 3.065 | 3.146 | 55,979 | +0.04(+1.14%) |
Oct 24, 2002 | 3.068 | 3.110 | 3.068 | 3.110 | 59,371 | +0.02(+0.76%) |
Oct 23, 2002 | 3.002 | 3.087 | 2.997 | 3.087 | 105,173 | +0.08(+2.59%) |
Oct 22, 2002 | 3.068 | 3.068 | 2.971 | 3.009 | 261,236 | -0.06(-1.92%) |
Oct 21, 2002 | 3.172 | 3.172 | 3.065 | 3.068 | 155,639 | -0.10(-3.06%) |
Oct 18, 2002 | 3.172 | 3.172 | 3.146 | 3.164 | 42,408 | -0.02(-0.67%) |
Oct 17, 2002 | 3.230 | 3.230 | 3.162 | 3.186 | 159,455 | -0.05(-1.46%) |
Oct 16, 2002 | 3.219 | 3.254 | 3.212 | 3.233 | 83,968 | +0.03(+0.88%) |
Oct 15, 2002 | 3.337 | 3.337 | 3.103 | 3.205 | 264,628 | -0.15(-4.36%) |
Oct 14, 2002 | 3.447 | 3.447 | 3.351 | 3.351 | 89,481 | -0.12(-3.46%) |
Oct 11, 2002 | 3.424 | 3.471 | 3.403 | 3.471 | 48,769 | +0.07(+2.08%) |
Oct 10, 2002 | 3.400 | 3.417 | 3.393 | 3.400 | 86,089 | +0.00(+0.00%) |
Oct 09, 2002 | 3.490 | 3.513 | 3.400 | 3.400 | 52,162 | -0.11(-3.22%) |
Oct 08, 2002 | 3.424 | 3.516 | 3.400 | 3.513 | 100,083 | +0.09(+2.69%) |
Oct 07, 2002 | 3.454 | 3.454 | 3.421 | 3.421 | 40,712 | -0.03(-0.96%) |
Oct 04, 2002 | 3.492 | 3.492 | 3.454 | 3.454 | 28,413 | -0.00(-0.07%) |
Oct 03, 2002 | 3.476 | 3.478 | 3.457 | 3.457 | 36,047 | -0.01(-0.27%) |
Oct 02, 2002 | 3.480 | 3.495 | 3.457 | 3.466 | 29,261 | -0.01(-0.34%) |
Oct 01, 2002 | 3.495 | 3.495 | 3.457 | 3.478 | 34,774 | +0.00(+0.00%) |
Sep 30, 2002 | 3.495 | 3.495 | 3.454 | 3.478 | 88,633 | -0.00(-0.14%) |
Sep 27, 2002 | 3.521 | 3.561 | 3.483 | 3.483 | 102,204 | -0.01(-0.40%) |
Sep 26, 2002 | 3.488 | 3.521 | 3.483 | 3.497 | 78,879 | +0.01(+0.41%) |
Sep 25, 2002 | 3.504 | 3.511 | 3.483 | 3.483 | 71,246 | -0.02(-0.61%) |
Sep 24, 2002 | 3.535 | 3.549 | 3.502 | 3.504 | 67,429 | -0.03(-0.80%) |
Sep 23, 2002 | 3.530 | 3.561 | 3.504 | 3.532 | 41,984 | -0.01(-0.40%) |
Sep 20, 2002 | 3.535 | 3.549 | 3.492 | 3.546 | 55,555 | +0.03(+0.94%) |
Sep 19, 2002 | 3.537 | 3.549 | 3.495 | 3.513 | 10,008,398 | -0.04(-1.00%) |
Sep 18, 2002 | 3.542 | 3.549 | 3.528 | 3.549 | 33,926 | +0.02(+0.60%) |
Sep 17, 2002 | 3.561 | 3.561 | 3.528 | 3.528 | 47,497 | -0.03(-0.93%) |
Sep 16, 2002 | 3.525 | 3.561 | 3.525 | 3.561 | 42,408 | +0.01(+0.33%) |
Sep 13, 2002 | 3.535 | 3.556 | 3.518 | 3.549 | 34,774 | +0.01(+0.40%) |
Sep 12, 2002 | 3.532 | 3.535 | 3.495 | 3.535 | 42,408 | +0.00(+0.07%) |
Sep 11, 2002 | 3.485 | 3.532 | 3.485 | 3.532 | 63,188 | +0.01(+0.20%) |
Sep 10, 2002 | 3.504 | 3.525 | 3.504 | 3.525 | 28,413 | +0.02(+0.61%) |
Sep 09, 2002 | 3.497 | 3.516 | 3.497 | 3.504 | 23,748 | +0.01(+0.34%) |
Sep 06, 2002 | 3.513 | 3.513 | 3.490 | 3.492 | 24,172 | -0.02(-0.60%) |
Sep 05, 2002 | 3.513 | 3.513 | 3.506 | 3.513 | 15,691 | -0.02(-0.60%) |
Sep 04, 2002 | 3.490 | 3.535 | 3.490 | 3.535 | 44,104 | +0.06(+1.63%) |