Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.908 | 2.908 | 2.866 | 2.867 | 140,120 | -0.04(-1.45%) |
Nov 27, 2002 | 2.822 | 2.936 | 2.815 | 2.909 | 686,402 | +0.11(+3.92%) |
Nov 26, 2002 | 2.916 | 2.919 | 2.799 | 2.799 | 1,311,266 | -0.09(-3.11%) |
Nov 25, 2002 | 2.914 | 2.947 | 2.880 | 2.889 | 542,968 | -0.03(-0.91%) |
Nov 22, 2002 | 2.900 | 2.964 | 2.855 | 2.915 | 510,778 | +0.02(+0.55%) |
Nov 21, 2002 | 2.895 | 2.948 | 2.873 | 2.899 | 625,336 | +0.01(+0.26%) |
Nov 20, 2002 | 2.825 | 2.905 | 2.788 | 2.892 | 963,804 | +0.09(+3.13%) |
Nov 19, 2002 | 2.839 | 2.871 | 2.802 | 2.804 | 655,633 | -0.05(-1.74%) |
Nov 18, 2002 | 2.899 | 2.905 | 2.832 | 2.854 | 1,436,238 | -0.02(-0.84%) |
Nov 15, 2002 | 2.873 | 2.900 | 2.826 | 2.878 | 719,066 | +0.00(+0.07%) |
Nov 14, 2002 | 2.807 | 2.878 | 2.807 | 2.876 | 704,391 | +0.07(+2.68%) |
Nov 13, 2002 | 2.715 | 2.802 | 2.701 | 2.801 | 1,173,038 | +0.07(+2.71%) |
Nov 12, 2002 | 2.716 | 2.763 | 2.704 | 2.727 | 976,585 | +0.01(+0.43%) |
Nov 11, 2002 | 2.773 | 2.788 | 2.715 | 2.716 | 1,191,027 | -0.06(-2.32%) |
Nov 08, 2002 | 2.772 | 2.806 | 2.753 | 2.780 | 1,079,782 | +0.01(+0.30%) |
Nov 07, 2002 | 2.793 | 2.794 | 2.746 | 2.772 | 929,247 | -0.02(-0.64%) |
Nov 06, 2002 | 2.702 | 2.799 | 2.701 | 2.790 | 1,746,303 | +0.10(+3.57%) |
Nov 05, 2002 | 2.662 | 2.713 | 2.641 | 2.693 | 631,964 | +0.04(+1.51%) |
Nov 04, 2002 | 2.613 | 2.688 | 2.605 | 2.653 | 2,288,325 | +0.07(+2.61%) |
Nov 01, 2002 | 2.761 | 2.788 | 2.559 | 2.586 | 4,161,968 | -0.16(-5.95%) |
Oct 31, 2002 | 2.984 | 3.005 | 2.720 | 2.749 | 6,491,837 | -0.30(-9.96%) |
Oct 30, 2002 | 3.159 | 3.160 | 2.964 | 3.054 | 1,460,778 | -0.12(-3.73%) |
Oct 29, 2002 | 3.141 | 3.194 | 3.082 | 3.172 | 564,554 | +0.03(+0.81%) |
Oct 28, 2002 | 3.235 | 3.248 | 3.137 | 3.147 | 453,972 | -0.10(-3.06%) |
Oct 25, 2002 | 3.188 | 3.246 | 3.182 | 3.246 | 338,467 | +0.05(+1.55%) |
Oct 24, 2002 | 3.241 | 3.295 | 3.196 | 3.196 | 599,300 | -0.03(-1.05%) |
Oct 23, 2002 | 3.174 | 3.235 | 3.162 | 3.230 | 319,674 | +0.04(+1.10%) |
Oct 22, 2002 | 3.202 | 3.267 | 3.173 | 3.195 | 663,680 | -0.01(-0.17%) |
Oct 21, 2002 | 3.140 | 3.214 | 3.080 | 3.200 | 294,443 | +0.08(+2.50%) |
Oct 18, 2002 | 3.107 | 3.166 | 3.062 | 3.122 | 396,220 | +0.01(+0.44%) |
Oct 17, 2002 | 3.113 | 3.137 | 3.024 | 3.108 | 466,725 | +0.01(+0.17%) |
Oct 16, 2002 | 3.157 | 3.169 | 3.080 | 3.103 | 1,216,779 | -0.09(-2.75%) |
Oct 15, 2002 | 3.066 | 3.195 | 3.066 | 3.191 | 1,131,854 | +0.14(+4.46%) |
Oct 14, 2002 | 3.048 | 3.083 | 3.021 | 3.055 | 990,862 | +0.01(+0.17%) |
Oct 11, 2002 | 3.073 | 3.134 | 3.035 | 3.049 | 139,647,472 | -0.01(-0.45%) |
Oct 10, 2002 | 3.110 | 3.111 | 2.989 | 3.063 | 1,547,857 | -0.08(-2.49%) |
Oct 09, 2002 | 3.118 | 3.142 | 2.979 | 3.141 | 1,914,372 | -0.02(-0.57%) |
Oct 08, 2002 | 3.068 | 3.178 | 3.067 | 3.159 | 801,907 | +0.09(+3.00%) |
Oct 07, 2002 | 3.169 | 3.169 | 3.058 | 3.067 | 606,874 | -0.10(-3.30%) |
Oct 04, 2002 | 3.190 | 3.194 | 3.116 | 3.172 | 1,142,742 | -0.02(-0.69%) |
Oct 03, 2002 | 3.161 | 3.247 | 3.158 | 3.194 | 987,473 | +0.03(+0.80%) |
Oct 02, 2002 | 3.179 | 3.311 | 3.132 | 3.169 | 1,464,168 | -0.01(-0.27%) |
Oct 01, 2002 | 3.063 | 3.197 | 3.063 | 3.177 | 1,162,013 | +0.10(+3.26%) |
Sep 30, 2002 | 3.131 | 3.131 | 2.969 | 3.077 | 1,336,052 | -0.05(-1.72%) |
Sep 27, 2002 | 3.174 | 3.175 | 3.124 | 3.131 | 772,084 | -0.04(-1.40%) |
Sep 26, 2002 | 3.041 | 3.176 | 3.032 | 3.175 | 1,316,946 | +0.12(+4.09%) |
Sep 25, 2002 | 2.890 | 3.059 | 2.890 | 3.050 | 1,815,417 | +0.16(+5.36%) |
Sep 24, 2002 | 2.889 | 2.905 | 2.861 | 2.895 | 1,089,629 | +0.01(+0.22%) |
Sep 23, 2002 | 2.918 | 2.926 | 2.889 | 2.889 | 875,665 | -0.03(-1.09%) |
Sep 20, 2002 | 2.962 | 2.962 | 2.915 | 2.920 | 1,134,221 | +0.01(+0.18%) |
Sep 19, 2002 | 2.925 | 2.985 | 2.915 | 2.915 | 603,087 | -0.01(-0.36%) |
Sep 18, 2002 | 2.915 | 2.984 | 2.894 | 2.926 | 2,299,686 | +0.01(+0.36%) |
Sep 17, 2002 | 2.976 | 2.983 | 2.915 | 2.915 | 1,263,147 | -0.05(-1.78%) |
Sep 16, 2002 | 3.010 | 3.042 | 2.961 | 2.968 | 880,063 | -0.02(-0.57%) |
Sep 13, 2002 | 2.979 | 3.022 | 2.917 | 2.985 | 772,558 | +0.02(+0.64%) |
Sep 12, 2002 | 3.053 | 3.053 | 2.952 | 2.966 | 1,067,948 | -0.09(-3.01%) |
Sep 11, 2002 | 3.078 | 3.098 | 3.011 | 3.058 | 965,697 | -0.02(-0.52%) |
Sep 10, 2002 | 3.097 | 3.097 | 3.010 | 3.074 | 1,491,151 | -0.02(-0.65%) |
Sep 09, 2002 | 3.061 | 3.101 | 3.021 | 3.094 | 799,100 | +0.03(+1.10%) |
Sep 06, 2002 | 3.053 | 3.061 | 2.994 | 3.060 | 417,522 | +0.06(+2.15%) |
Sep 05, 2002 | 3.008 | 3.039 | 2.988 | 2.995 | 684,982 | -0.04(-1.18%) |
Sep 04, 2002 | 3.125 | 3.126 | 2.890 | 3.031 | 4,890,028 | -0.09(-2.88%) |