Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.547 | 3.611 | 3.547 | 3.581 | 3,557 | +0.00(+0.12%) |
Nov 27, 2002 | 3.525 | 3.607 | 3.525 | 3.577 | 26,584 | +0.07(+2.07%) |
Nov 26, 2002 | 3.589 | 3.589 | 3.504 | 3.504 | 6,739 | -0.12(-3.30%) |
Nov 25, 2002 | 3.560 | 3.696 | 3.560 | 3.624 | 28,456 | +0.10(+2.79%) |
Nov 22, 2002 | 3.525 | 3.525 | 3.525 | 3.525 | 3,744 | -0.02(-0.60%) |
Nov 21, 2002 | 3.487 | 3.568 | 3.487 | 3.547 | 5,990 | +0.09(+2.47%) |
Nov 20, 2002 | 3.201 | 3.461 | 3.201 | 3.461 | 14,790 | +0.29(+9.31%) |
Nov 19, 2002 | 3.042 | 3.166 | 3.042 | 3.166 | 5,990 | +0.13(+4.22%) |
Nov 18, 2002 | 3.077 | 3.077 | 2.991 | 3.038 | 6,552 | -0.06(-1.93%) |
Nov 15, 2002 | 3.132 | 3.132 | 3.098 | 3.098 | 1,123 | -0.03(-1.09%) |
Nov 14, 2002 | 3.132 | 3.132 | 3.132 | 3.132 | 936 | +0.03(+1.10%) |
Nov 13, 2002 | 3.013 | 3.098 | 3.013 | 3.098 | 2,808 | +0.05(+1.68%) |
Nov 12, 2002 | 3.145 | 3.145 | 3.034 | 3.047 | 5,242 | -0.07(-2.33%) |
Nov 11, 2002 | 3.119 | 3.119 | 3.119 | 3.119 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 3.119 | 3.119 | 3.119 | 3.119 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 3.119 | 3.119 | 3.119 | 3.119 | 187 | -0.01(-0.41%) |
Nov 06, 2002 | 3.081 | 3.132 | 3.081 | 3.132 | 1,123 | +0.06(+1.81%) |
Nov 05, 2002 | 3.025 | 3.077 | 3.025 | 3.077 | 10,296 | +0.03(+1.12%) |
Nov 04, 2002 | 3.111 | 3.111 | 3.042 | 3.042 | 4,118 | -0.08(-2.47%) |
Nov 01, 2002 | 3.098 | 3.119 | 3.081 | 3.119 | 2,995 | +0.02(+0.69%) |
Oct 31, 2002 | 3.119 | 3.119 | 3.098 | 3.098 | 748 | -0.02(-0.68%) |
Oct 30, 2002 | 3.119 | 3.119 | 3.119 | 3.119 | 374 | -0.02(-0.68%) |
Oct 29, 2002 | 3.098 | 3.141 | 3.098 | 3.141 | 748 | +0.04(+1.24%) |
Oct 28, 2002 | 3.102 | 3.102 | 3.102 | 3.102 | 18,721 | +0.00(+0.14%) |
Oct 25, 2002 | 3.119 | 3.119 | 3.098 | 3.098 | 748 | -0.03(-1.09%) |
Oct 24, 2002 | 3.132 | 3.132 | 3.132 | 3.132 | 1,497 | +0.00(+0.00%) |
Oct 23, 2002 | 3.077 | 3.132 | 3.077 | 3.132 | 2,433 | +0.06(+1.81%) |
Oct 22, 2002 | 3.102 | 3.102 | 3.077 | 3.077 | 5,054 | -0.07(-2.17%) |
Oct 21, 2002 | 3.141 | 3.183 | 3.141 | 3.145 | 3,369 | -0.04(-1.21%) |
Oct 18, 2002 | 3.205 | 3.205 | 3.183 | 3.183 | 2,433 | -0.06(-1.97%) |
Oct 17, 2002 | 3.162 | 3.248 | 3.162 | 3.248 | 3,744 | +0.13(+4.11%) |
Oct 16, 2002 | 3.119 | 3.119 | 3.119 | 3.119 | 936 | +0.00(+0.00%) |
Oct 15, 2002 | 3.077 | 3.119 | 3.077 | 3.119 | 168,494 | +0.04(+1.39%) |
Oct 14, 2002 | 3.077 | 3.077 | 3.077 | 3.077 | 1,123 | +0.04(+1.41%) |
Oct 11, 2002 | 3.034 | 3.034 | 3.034 | 3.034 | 374 | +0.00(+0.00%) |
Oct 10, 2002 | 3.034 | 3.034 | 3.034 | 3.034 | 1,123 | -0.02(-0.70%) |
Oct 09, 2002 | 3.077 | 3.077 | 3.055 | 3.055 | 936 | -0.04(-1.38%) |
Oct 08, 2002 | 3.098 | 3.098 | 3.098 | 3.098 | 936 | +0.02(+0.69%) |
Oct 07, 2002 | 3.205 | 3.205 | 3.077 | 3.077 | 5,616 | -0.13(-4.13%) |
Oct 04, 2002 | 3.290 | 3.290 | 3.209 | 3.209 | 3,369 | -0.08(-2.47%) |
Oct 03, 2002 | 3.307 | 3.350 | 3.290 | 3.290 | 6,178 | -0.06(-1.79%) |
Oct 02, 2002 | 3.350 | 3.350 | 3.350 | 3.350 | 1,123 | +0.04(+1.29%) |
Oct 01, 2002 | 3.307 | 3.307 | 3.307 | 3.307 | 936 | -0.04(-1.28%) |
Sep 30, 2002 | 3.333 | 3.350 | 3.329 | 3.350 | 3,369 | +0.03(+0.77%) |
Sep 27, 2002 | 3.325 | 3.325 | 3.290 | 3.325 | 2,059 | +0.04(+1.30%) |
Sep 26, 2002 | 3.316 | 3.316 | 3.239 | 3.282 | 6,926 | -0.03(-1.03%) |
Sep 25, 2002 | 3.316 | 3.316 | 3.316 | 3.316 | 131,051 | -0.04(-1.15%) |
Sep 24, 2002 | 3.354 | 3.354 | 3.354 | 3.354 | 1,123 | -0.04(-1.26%) |
Sep 23, 2002 | 3.431 | 3.431 | 3.333 | 3.397 | 6,926 | -0.06(-1.85%) |
Sep 20, 2002 | 3.444 | 3.461 | 3.444 | 3.461 | 2,808 | +0.00(+0.00%) |
Sep 19, 2002 | 3.419 | 3.461 | 3.419 | 3.461 | 561 | +0.02(+0.50%) |
Sep 18, 2002 | 3.444 | 3.444 | 3.444 | 3.444 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 3.419 | 3.444 | 3.419 | 3.444 | 561 | -0.00(-0.12%) |
Sep 16, 2002 | 3.461 | 3.461 | 3.419 | 3.448 | 1,123 | +0.01(+0.25%) |
Sep 13, 2002 | 3.440 | 3.440 | 3.440 | 3.440 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 3.436 | 3.440 | 3.436 | 3.440 | 24,150 | +0.02(+0.63%) |
Sep 11, 2002 | 3.397 | 3.419 | 3.397 | 3.419 | 748 | +0.06(+1.91%) |
Sep 10, 2002 | 3.333 | 3.354 | 3.333 | 3.354 | 748 | +0.04(+1.29%) |
Sep 09, 2002 | 3.419 | 3.419 | 3.312 | 3.312 | 3,931 | -0.13(-3.73%) |
Sep 06, 2002 | 3.483 | 3.483 | 3.440 | 3.440 | 93,608 | -0.04(-1.23%) |
Sep 05, 2002 | 3.504 | 3.504 | 3.461 | 3.483 | 673,977 | +0.02(+0.62%) |
Sep 04, 2002 | 3.542 | 3.542 | 3.461 | 3.461 | 131,051 | -0.12(-3.46%) |