Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.469 | 3.487 | 3.460 | 3.469 | 69,504 | +0.00(+0.13%) |
Nov 27, 2002 | 3.460 | 3.487 | 3.438 | 3.465 | 150,366 | +0.02(+0.51%) |
Nov 26, 2002 | 3.372 | 3.460 | 3.372 | 3.447 | 176,487 | +0.07(+2.09%) |
Nov 25, 2002 | 3.456 | 3.456 | 3.372 | 3.377 | 158,316 | -0.06(-1.67%) |
Nov 22, 2002 | 3.412 | 3.456 | 3.412 | 3.434 | 91,991 | -0.02(-0.64%) |
Nov 21, 2002 | 3.478 | 3.478 | 3.399 | 3.456 | 126,744 | +0.02(+0.64%) |
Nov 20, 2002 | 3.487 | 3.496 | 3.416 | 3.434 | 317,314 | -0.02(-0.64%) |
Nov 19, 2002 | 3.408 | 3.478 | 3.403 | 3.456 | 181,939 | +0.04(+1.16%) |
Nov 18, 2002 | 3.447 | 3.456 | 3.390 | 3.416 | 226,912 | +0.01(+0.26%) |
Nov 15, 2002 | 3.399 | 3.430 | 3.399 | 3.408 | 124,699 | -0.02(-0.64%) |
Nov 14, 2002 | 3.425 | 3.460 | 3.412 | 3.430 | 253,715 | -0.00(-0.13%) |
Nov 13, 2002 | 3.438 | 3.478 | 3.412 | 3.434 | 255,078 | -0.03(-0.76%) |
Nov 12, 2002 | 3.522 | 3.522 | 3.443 | 3.460 | 157,180 | -0.03(-0.88%) |
Nov 11, 2002 | 3.496 | 3.518 | 3.487 | 3.491 | 103,575 | -0.00(-0.13%) |
Nov 08, 2002 | 3.430 | 3.496 | 3.390 | 3.496 | 142,189 | +0.04(+1.28%) |
Nov 07, 2002 | 3.478 | 3.518 | 3.443 | 3.452 | 129,242 | -0.02(-0.51%) |
Nov 06, 2002 | 3.500 | 3.500 | 3.434 | 3.469 | 81,316 | -0.01(-0.25%) |
Nov 05, 2002 | 3.412 | 3.504 | 3.412 | 3.478 | 105,165 | +0.07(+1.94%) |
Nov 04, 2002 | 3.460 | 3.478 | 3.408 | 3.412 | 175,806 | -0.02(-0.51%) |
Nov 01, 2002 | 3.425 | 3.504 | 3.408 | 3.430 | 123,337 | -0.01(-0.26%) |
Oct 31, 2002 | 3.421 | 3.491 | 3.421 | 3.438 | 62,236 | +0.02(+0.64%) |
Oct 30, 2002 | 3.403 | 3.438 | 3.390 | 3.416 | 129,696 | +0.01(+0.39%) |
Oct 29, 2002 | 3.192 | 3.416 | 3.192 | 3.403 | 437,925 | -0.01(-0.39%) |
Oct 28, 2002 | 3.434 | 3.478 | 3.403 | 3.416 | 74,956 | -0.04(-1.27%) |
Oct 25, 2002 | 3.377 | 3.496 | 3.377 | 3.460 | 183,756 | +0.06(+1.68%) |
Oct 24, 2002 | 3.355 | 3.487 | 3.355 | 3.403 | 131,059 | +0.04(+1.18%) |
Oct 23, 2002 | 3.364 | 3.390 | 3.346 | 3.364 | 152,865 | -0.04(-1.04%) |
Oct 22, 2002 | 3.368 | 3.443 | 3.368 | 3.399 | 173,534 | -0.01(-0.39%) |
Oct 21, 2002 | 3.390 | 3.478 | 3.390 | 3.412 | 266,889 | -0.01(-0.39%) |
Oct 18, 2002 | 3.522 | 3.522 | 3.394 | 3.425 | 224,187 | -0.10(-2.75%) |
Oct 17, 2002 | 3.544 | 3.553 | 3.478 | 3.522 | 226,004 | -0.04(-0.99%) |
Oct 16, 2002 | 3.548 | 3.601 | 3.548 | 3.557 | 86,994 | -0.04(-0.98%) |
Oct 15, 2002 | 3.650 | 3.667 | 3.566 | 3.592 | 193,296 | -0.10(-2.74%) |
Oct 14, 2002 | 3.676 | 3.694 | 3.659 | 3.694 | 95,625 | +0.00(+0.00%) |
Oct 11, 2002 | 3.755 | 3.755 | 3.681 | 3.694 | 76,546 | -0.04(-1.06%) |
Oct 10, 2002 | 3.742 | 3.799 | 3.725 | 3.733 | 105,620 | -0.04(-1.17%) |
Oct 09, 2002 | 3.817 | 3.830 | 3.769 | 3.777 | 82,451 | -0.08(-2.05%) |
Oct 08, 2002 | 3.821 | 3.865 | 3.821 | 3.857 | 138,101 | +0.04(+0.92%) |
Oct 07, 2002 | 3.852 | 3.852 | 3.799 | 3.821 | 73,139 | +0.00(+0.00%) |
Oct 04, 2002 | 3.870 | 3.870 | 3.808 | 3.821 | 59,737 | -0.03(-0.80%) |
Oct 03, 2002 | 3.870 | 3.874 | 3.830 | 3.852 | 59,737 | +0.01(+0.23%) |
Oct 02, 2002 | 3.870 | 3.892 | 3.843 | 3.843 | 127,879 | -0.01(-0.34%) |
Oct 01, 2002 | 3.874 | 3.887 | 3.830 | 3.857 | 100,168 | -0.02(-0.45%) |
Sep 30, 2002 | 3.865 | 3.879 | 3.835 | 3.874 | 95,398 | +0.05(+1.27%) |
Sep 27, 2002 | 3.808 | 3.830 | 3.799 | 3.826 | 157,862 | +0.03(+0.70%) |
Sep 26, 2002 | 3.830 | 3.830 | 3.799 | 3.799 | 89,038 | +0.01(+0.35%) |
Sep 25, 2002 | 3.795 | 3.804 | 3.786 | 3.786 | 37,478 | +0.01(+0.35%) |
Sep 24, 2002 | 3.786 | 3.817 | 3.773 | 3.773 | 75,410 | -0.04(-1.04%) |
Sep 23, 2002 | 3.817 | 3.821 | 3.777 | 3.813 | 135,829 | +0.03(+0.70%) |
Sep 20, 2002 | 3.821 | 3.821 | 3.773 | 3.786 | 1,567,266 | -0.02(-0.46%) |
Sep 19, 2002 | 3.808 | 3.830 | 3.769 | 3.804 | 133,785 | +0.01(+0.35%) |
Sep 18, 2002 | 3.848 | 3.848 | 3.786 | 3.791 | 129,469 | -0.04(-1.03%) |
Sep 17, 2002 | 3.852 | 3.852 | 3.791 | 3.830 | 81,543 | +0.00(+0.00%) |
Sep 16, 2002 | 3.835 | 3.857 | 3.791 | 3.830 | 92,900 | +0.04(+1.05%) |
Sep 13, 2002 | 3.839 | 3.839 | 3.777 | 3.791 | 85,858 | -0.02(-0.46%) |
Sep 12, 2002 | 3.791 | 3.821 | 3.769 | 3.808 | 72,003 | +0.02(+0.58%) |
Sep 11, 2002 | 3.830 | 3.830 | 3.760 | 3.786 | 96,761 | -0.04(-1.04%) |
Sep 10, 2002 | 3.830 | 3.839 | 3.817 | 3.826 | 52,696 | +0.02(+0.58%) |
Sep 09, 2002 | 3.874 | 3.874 | 3.791 | 3.804 | 145,596 | -0.05(-1.26%) |
Sep 06, 2002 | 3.865 | 3.865 | 3.826 | 3.852 | 76,773 | +0.00(+0.11%) |
Sep 05, 2002 | 3.848 | 3.852 | 3.830 | 3.848 | 63,599 | +0.04(+0.92%) |
Sep 04, 2002 | 3.835 | 3.848 | 3.808 | 3.813 | 117,885 | +0.00(+0.12%) |