Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.131 | 3.133 | 3.046 | 3.133 | 5,680 | +0.00(+0.07%) |
Nov 27, 2002 | 3.124 | 3.147 | 3.039 | 3.131 | 16,167 | +0.08(+2.47%) |
Nov 26, 2002 | 2.975 | 3.147 | 2.964 | 3.055 | 10,050 | -0.08(-2.55%) |
Nov 25, 2002 | 3.023 | 3.135 | 3.023 | 3.135 | 13,327 | +0.03(+0.81%) |
Nov 22, 2002 | 3.019 | 3.110 | 3.019 | 3.110 | 12,453 | -0.01(-0.29%) |
Nov 21, 2002 | 3.078 | 3.119 | 3.062 | 3.119 | 3,058 | +0.03(+0.96%) |
Nov 20, 2002 | 3.089 | 3.089 | 3.021 | 3.089 | 6,991 | +0.00(+0.00%) |
Nov 19, 2002 | 3.101 | 3.101 | 3.032 | 3.089 | 20,100 | +0.01(+0.37%) |
Nov 18, 2002 | 3.067 | 3.147 | 3.046 | 3.078 | 20,319 | -0.01(-0.36%) |
Nov 15, 2002 | 3.057 | 3.147 | 3.057 | 3.089 | 3,495 | -0.02(-0.74%) |
Nov 14, 2002 | 3.112 | 3.147 | 3.057 | 3.112 | 98,318 | +0.07(+2.26%) |
Nov 13, 2002 | 3.094 | 3.124 | 2.934 | 3.043 | 28,184 | +0.02(+0.60%) |
Nov 12, 2002 | 3.140 | 3.140 | 2.929 | 3.025 | 78,436 | +0.05(+1.69%) |
Nov 11, 2002 | 3.147 | 3.147 | 2.947 | 2.975 | 14,857 | -0.16(-5.10%) |
Nov 08, 2002 | 2.998 | 3.135 | 2.808 | 3.135 | 16,823 | +0.14(+4.57%) |
Nov 07, 2002 | 3.021 | 3.021 | 2.909 | 2.998 | 21,848 | -0.11(-3.53%) |
Nov 06, 2002 | 2.924 | 3.192 | 2.924 | 3.108 | 8,083 | -0.00(-0.07%) |
Nov 05, 2002 | 3.096 | 3.147 | 2.913 | 3.110 | 53,310 | -0.00(-0.07%) |
Nov 04, 2002 | 3.133 | 3.147 | 2.973 | 3.112 | 53,091 | +0.08(+2.80%) |
Nov 01, 2002 | 3.032 | 3.087 | 2.945 | 3.027 | 26,873 | -0.10(-3.08%) |
Oct 31, 2002 | 2.952 | 3.124 | 2.952 | 3.124 | 17,915 | +0.15(+5.00%) |
Oct 30, 2002 | 2.973 | 2.984 | 2.945 | 2.975 | 128,687 | -0.02(-0.69%) |
Oct 29, 2002 | 2.980 | 3.112 | 2.803 | 2.996 | 123,861 | +0.01(+0.31%) |
Oct 28, 2002 | 2.753 | 3.067 | 2.753 | 2.986 | 57,024 | +0.08(+2.59%) |
Oct 25, 2002 | 2.909 | 3.044 | 2.632 | 2.911 | 96,788 | -0.08(-2.53%) |
Oct 24, 2002 | 3.124 | 3.147 | 2.849 | 2.986 | 58,156 | -0.06(-1.88%) |
Oct 23, 2002 | 3.021 | 3.067 | 2.964 | 3.044 | 14,638 | -0.02(-0.75%) |
Oct 22, 2002 | 3.076 | 3.076 | 3.067 | 3.067 | 1,310 | -0.02(-0.74%) |
Oct 21, 2002 | 2.977 | 3.089 | 2.977 | 3.089 | 35,176 | +0.00(+0.07%) |
Oct 18, 2002 | 3.144 | 3.147 | 2.982 | 3.087 | 6,773 | +0.01(+0.30%) |
Oct 17, 2002 | 3.021 | 3.147 | 2.975 | 3.078 | 25,108 | +0.15(+5.18%) |
Oct 16, 2002 | 2.897 | 3.032 | 2.803 | 2.927 | 69,696 | -0.02(-0.64%) |
Oct 15, 2002 | 2.935 | 3.089 | 2.803 | 2.945 | 24,907 | +0.00(+0.08%) |
Oct 14, 2002 | 3.046 | 3.046 | 2.943 | 2.943 | 18,243 | -0.15(-4.74%) |
Oct 11, 2002 | 3.089 | 3.089 | 3.076 | 3.089 | 11,579 | +0.00(+0.07%) |
Oct 10, 2002 | 3.020 | 3.089 | 2.975 | 3.087 | 42,386 | +0.04(+1.28%) |
Oct 09, 2002 | 3.032 | 3.158 | 2.975 | 3.048 | 40,419 | -0.10(-3.13%) |
Oct 08, 2002 | 2.980 | 3.147 | 2.980 | 3.147 | 32,991 | +0.17(+5.77%) |
Oct 07, 2002 | 3.058 | 3.099 | 2.916 | 2.975 | 24,907 | -0.15(-4.76%) |
Oct 04, 2002 | 3.149 | 3.181 | 3.044 | 3.124 | 35,613 | -0.06(-1.80%) |
Oct 03, 2002 | 3.158 | 3.252 | 3.147 | 3.181 | 16,047 | -0.02(-0.71%) |
Oct 02, 2002 | 3.222 | 3.259 | 3.149 | 3.204 | 30,369 | -0.02(-0.50%) |
Oct 01, 2002 | 2.998 | 3.334 | 2.916 | 3.220 | 206,031 | +0.17(+5.63%) |
Sep 30, 2002 | 2.787 | 3.112 | 2.787 | 3.048 | 39,764 | -0.01(-0.22%) |
Sep 27, 2002 | 2.964 | 3.089 | 2.929 | 3.055 | 44,350 | +0.08(+2.77%) |
Sep 26, 2002 | 2.883 | 3.041 | 2.883 | 2.973 | 27,529 | +0.06(+1.96%) |
Sep 25, 2002 | 2.975 | 2.975 | 2.906 | 2.916 | 40,419 | -0.00(-0.08%) |
Sep 24, 2002 | 2.950 | 2.964 | 2.840 | 2.918 | 37,360 | +0.03(+0.87%) |
Sep 23, 2002 | 2.918 | 2.973 | 2.863 | 2.893 | 31,680 | -0.03(-0.86%) |
Sep 20, 2002 | 2.874 | 2.961 | 2.737 | 2.918 | 64,016 | -0.03(-0.93%) |
Sep 19, 2002 | 2.918 | 2.959 | 2.911 | 2.945 | 28,184 | +0.02(+0.55%) |
Sep 18, 2002 | 2.984 | 3.041 | 2.918 | 2.929 | 72,537 | +0.01(+0.39%) |
Sep 17, 2002 | 2.975 | 3.032 | 2.819 | 2.918 | 105,091 | -0.04(-1.32%) |
Sep 16, 2002 | 2.996 | 2.996 | 2.957 | 2.957 | 655 | -0.00(-0.15%) |
Sep 13, 2002 | 3.002 | 3.048 | 2.961 | 2.961 | 4,151 | +0.00(+0.08%) |
Sep 12, 2002 | 2.975 | 2.975 | 2.918 | 2.959 | 4,806 | +0.00(+0.00%) |
Sep 11, 2002 | 2.986 | 2.986 | 2.959 | 2.959 | 17,041 | -0.03(-0.92%) |
Sep 10, 2002 | 2.966 | 3.032 | 2.912 | 2.986 | 53,528 | +0.02(+0.62%) |
Sep 09, 2002 | 2.927 | 2.970 | 2.751 | 2.968 | 16,823 | +0.05(+1.65%) |
Sep 06, 2002 | 2.929 | 2.929 | 2.806 | 2.920 | 9,176 | +0.05(+1.91%) |
Sep 05, 2002 | 2.746 | 2.929 | 2.746 | 2.865 | 4,450 | -0.05(-1.80%) |
Sep 04, 2002 | 2.918 | 2.918 | 2.746 | 2.918 | 524,364 | -0.03(-1.01%) |