Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.150 | 3.165 | 3.103 | 3.132 | 51,750 | +0.00(+0.00%) |
Nov 27, 2002 | 3.028 | 3.135 | 2.998 | 3.132 | 431,375 | +0.08(+2.76%) |
Nov 26, 2002 | 3.135 | 3.135 | 3.031 | 3.048 | 105,273 | -0.08(-2.53%) |
Nov 25, 2002 | 3.191 | 3.197 | 3.103 | 3.127 | 159,151 | -0.06(-1.85%) |
Nov 22, 2002 | 3.210 | 3.260 | 3.179 | 3.186 | 255,209 | -0.04(-1.36%) |
Nov 21, 2002 | 3.271 | 3.294 | 3.197 | 3.230 | 182,545 | -0.06(-1.68%) |
Nov 20, 2002 | 3.344 | 3.347 | 3.269 | 3.285 | 175,456 | -0.06(-1.73%) |
Nov 19, 2002 | 3.305 | 3.359 | 3.280 | 3.343 | 96,058 | +0.06(+1.83%) |
Nov 18, 2002 | 3.236 | 3.291 | 3.166 | 3.283 | 167,658 | +0.09(+2.67%) |
Nov 15, 2002 | 3.199 | 3.229 | 3.164 | 3.197 | 32,255 | -0.03(-0.97%) |
Nov 14, 2002 | 3.174 | 3.229 | 3.147 | 3.229 | 214,801 | +0.03(+0.98%) |
Nov 13, 2002 | 3.069 | 3.201 | 3.048 | 3.197 | 364,737 | +0.15(+4.90%) |
Nov 12, 2002 | 2.968 | 3.091 | 2.968 | 3.048 | 189,280 | +0.07(+2.22%) |
Nov 11, 2002 | 2.984 | 3.009 | 2.940 | 2.982 | 157,733 | -0.02(-0.78%) |
Nov 08, 2002 | 2.931 | 3.093 | 2.931 | 3.005 | 185,735 | +0.07(+2.52%) |
Nov 07, 2002 | 2.849 | 2.975 | 2.849 | 2.932 | 106,337 | +0.06(+2.10%) |
Nov 06, 2002 | 2.844 | 2.915 | 2.814 | 2.871 | 108,464 | +0.03(+1.06%) |
Nov 05, 2002 | 2.759 | 2.859 | 2.752 | 2.841 | 127,959 | +0.07(+2.49%) |
Nov 04, 2002 | 2.784 | 2.785 | 2.746 | 2.772 | 201,332 | +0.00(+0.18%) |
Nov 01, 2002 | 2.755 | 2.796 | 2.721 | 2.767 | 127,604 | +0.02(+0.83%) |
Oct 31, 2002 | 2.751 | 2.759 | 2.707 | 2.745 | 157,733 | -0.01(-0.23%) |
Oct 30, 2002 | 2.752 | 2.764 | 2.686 | 2.751 | 30,837 | +0.05(+1.76%) |
Oct 29, 2002 | 2.804 | 2.804 | 2.696 | 2.703 | 166,595 | -0.12(-4.22%) |
Oct 28, 2002 | 2.865 | 2.910 | 2.835 | 2.822 | 56,713 | -0.04(-1.49%) |
Oct 25, 2002 | 2.822 | 2.865 | 2.822 | 2.865 | 21,976 | +0.04(+1.52%) |
Oct 24, 2002 | 2.683 | 2.881 | 2.663 | 2.822 | 80,816 | +0.15(+5.68%) |
Oct 23, 2002 | 2.577 | 2.671 | 2.557 | 2.671 | 340,988 | +0.09(+3.64%) |
Oct 22, 2002 | 2.517 | 2.578 | 2.508 | 2.577 | 179,001 | +0.04(+1.73%) |
Oct 21, 2002 | 2.598 | 2.598 | 2.508 | 2.533 | 180,064 | -0.08(-2.88%) |
Oct 18, 2002 | 2.643 | 2.643 | 2.601 | 2.608 | 100,311 | -0.04(-1.33%) |
Oct 17, 2002 | 2.686 | 2.686 | 2.617 | 2.643 | 151,353 | +0.04(+1.64%) |
Oct 16, 2002 | 2.683 | 2.683 | 2.599 | 2.601 | 78,689 | -0.08(-3.08%) |
Oct 15, 2002 | 2.597 | 2.696 | 2.584 | 2.683 | 144,973 | +0.11(+4.39%) |
Oct 14, 2002 | 2.652 | 2.664 | 2.498 | 2.570 | 144,430 | -0.07(-2.76%) |
Oct 11, 2002 | 2.636 | 2.776 | 2.636 | 2.643 | 169,554 | -0.02(-0.65%) |
Oct 10, 2002 | 2.371 | 2.688 | 2.371 | 2.661 | 265,488 | +0.29(+12.33%) |
Oct 09, 2002 | 2.315 | 2.420 | 2.313 | 2.369 | 698,292 | -0.02(-0.68%) |
Oct 08, 2002 | 2.433 | 2.455 | 2.303 | 2.385 | 238,511 | -0.00(-0.16%) |
Oct 07, 2002 | 2.565 | 2.588 | 2.371 | 2.389 | 213,029 | -0.13(-5.18%) |
Oct 04, 2002 | 2.444 | 2.673 | 2.444 | 2.519 | 224,726 | +0.09(+3.72%) |
Oct 03, 2002 | 2.458 | 2.476 | 2.425 | 2.429 | 75,853 | -0.03(-1.02%) |
Oct 02, 2002 | 2.522 | 2.522 | 2.445 | 2.454 | 78,689 | -0.11(-4.44%) |
Oct 01, 2002 | 2.569 | 2.597 | 2.397 | 2.568 | 207,712 | -0.03(-1.30%) |
Sep 30, 2002 | 2.658 | 2.676 | 2.496 | 2.602 | 153,480 | -0.05(-1.80%) |
Sep 27, 2002 | 2.751 | 2.846 | 2.617 | 2.649 | 118,034 | -0.15(-5.32%) |
Sep 26, 2002 | 2.759 | 2.884 | 2.715 | 2.798 | 120,870 | +0.03(+1.09%) |
Sep 25, 2002 | 2.771 | 2.819 | 2.707 | 2.768 | 85,778 | +0.02(+0.58%) |
Sep 24, 2002 | 2.800 | 2.833 | 2.740 | 2.752 | 112,370 | -0.05(-1.75%) |
Sep 23, 2002 | 2.836 | 2.849 | 2.796 | 2.801 | 219,763 | -0.07(-2.48%) |
Sep 20, 2002 | 2.865 | 2.919 | 2.790 | 2.873 | 129,731 | +0.00(+0.04%) |
Sep 19, 2002 | 2.883 | 2.903 | 2.853 | 2.871 | 219,409 | -0.02(-0.74%) |
Sep 18, 2002 | 2.860 | 2.906 | 2.800 | 2.893 | 148,517 | +0.02(+0.57%) |
Sep 17, 2002 | 2.805 | 2.884 | 2.800 | 2.876 | 142,492 | +0.06(+2.09%) |
Sep 16, 2002 | 2.844 | 2.844 | 2.806 | 2.817 | 48,915 | -0.02(-0.57%) |
Sep 13, 2002 | 2.918 | 2.918 | 2.822 | 2.834 | 287,465 | -0.01(-0.48%) |
Sep 12, 2002 | 2.846 | 2.890 | 2.822 | 2.848 | 74,457 | -0.03(-1.18%) |
Sep 11, 2002 | 2.771 | 2.910 | 2.771 | 2.881 | 141,428 | +0.11(+3.89%) |
Sep 10, 2002 | 2.737 | 2.776 | 2.735 | 2.774 | 31,192 | +0.04(+1.37%) |
Sep 09, 2002 | 2.731 | 2.752 | 2.634 | 2.736 | 90,588 | +0.03(+1.07%) |
Sep 06, 2002 | 2.658 | 2.731 | 2.622 | 2.707 | 176,165 | +0.08(+2.96%) |
Sep 05, 2002 | 2.696 | 2.696 | 2.559 | 2.629 | 100,666 | -0.07(-2.42%) |
Sep 04, 2002 | 2.636 | 2.721 | 2.636 | 2.695 | 57,425 | +0.04(+1.61%) |