Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.003 | 3.080 | 3.003 | 3.022 | 5,129 | +0.01(+0.41%) |
Nov 27, 2002 | 3.017 | 3.071 | 3.002 | 3.010 | 18,464 | +0.02(+0.56%) |
Nov 26, 2002 | 3.012 | 3.017 | 2.993 | 2.993 | 7,180 | -0.02(-0.74%) |
Nov 25, 2002 | 3.022 | 3.022 | 2.984 | 3.015 | 15,387 | -0.01(-0.23%) |
Nov 22, 2002 | 3.022 | 3.022 | 3.022 | 3.022 | 0 | +0.00(+0.00%) |
Nov 21, 2002 | 3.003 | 3.022 | 3.002 | 3.022 | 3,077 | +0.02(+0.76%) |
Nov 20, 2002 | 2.983 | 3.012 | 2.983 | 2.999 | 10,258 | +0.02(+0.54%) |
Nov 19, 2002 | 3.011 | 3.012 | 2.983 | 2.983 | 6,154 | -0.00(-0.00%) |
Nov 18, 2002 | 2.993 | 3.022 | 2.983 | 2.983 | 6,154 | -0.02(-0.65%) |
Nov 15, 2002 | 3.022 | 3.022 | 3.002 | 3.002 | 4,103 | +0.00(+0.02%) |
Nov 14, 2002 | 3.002 | 3.007 | 2.983 | 3.002 | 24,619 | -0.00(-0.02%) |
Nov 13, 2002 | 3.002 | 3.017 | 2.998 | 3.002 | 37,955 | -0.03(-0.96%) |
Nov 12, 2002 | 3.032 | 3.032 | 3.032 | 3.032 | 3,077 | +0.00(+0.00%) |
Nov 11, 2002 | 3.032 | 3.032 | 3.032 | 3.032 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 3.090 | 3.090 | 3.032 | 3.032 | 15,387 | +0.06(+1.88%) |
Nov 07, 2002 | 3.119 | 3.119 | 2.976 | 2.976 | 11,284 | -0.10(-3.40%) |
Nov 06, 2002 | 3.090 | 3.090 | 3.051 | 3.080 | 30,774 | +0.05(+1.60%) |
Nov 05, 2002 | 3.100 | 3.105 | 3.032 | 3.032 | 29,749 | -0.04(-1.27%) |
Nov 04, 2002 | 3.073 | 3.139 | 3.071 | 3.071 | 31,800 | +0.00(+0.00%) |
Nov 01, 2002 | 2.944 | 3.071 | 2.944 | 3.071 | 15,387 | +0.07(+2.27%) |
Oct 31, 2002 | 3.002 | 3.002 | 3.002 | 3.002 | 1,025 | +0.03(+0.98%) |
Oct 30, 2002 | 2.973 | 2.973 | 2.973 | 2.973 | 1,025 | -0.10(-3.17%) |
Oct 29, 2002 | 3.071 | 3.071 | 3.071 | 3.071 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 3.056 | 3.110 | 3.056 | 3.071 | 7,180 | -0.00(-0.06%) |
Oct 25, 2002 | 3.032 | 3.073 | 3.032 | 3.073 | 2,051 | +0.06(+2.01%) |
Oct 24, 2002 | 3.012 | 3.012 | 3.012 | 3.012 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 3.012 | 3.012 | 3.012 | 3.012 | 4,103 | -0.00(-0.16%) |
Oct 22, 2002 | 3.017 | 3.017 | 3.017 | 3.017 | 0 | +0.00(+0.00%) |
Oct 21, 2002 | 3.012 | 3.017 | 3.012 | 3.017 | 3,077 | -0.07(-2.37%) |
Oct 18, 2002 | 2.934 | 3.090 | 2.934 | 3.090 | 7,180 | +0.01(+0.32%) |
Oct 17, 2002 | 3.032 | 3.080 | 3.032 | 3.080 | 2,051 | -0.01(-0.21%) |
Oct 16, 2002 | 2.988 | 3.090 | 2.988 | 3.087 | 14,361 | +0.01(+0.20%) |
Oct 15, 2002 | 3.081 | 3.081 | 3.081 | 3.081 | 2,051 | +0.01(+0.33%) |
Oct 14, 2002 | 3.105 | 3.105 | 3.071 | 3.071 | 205,165 | +0.02(+0.64%) |
Oct 11, 2002 | 2.993 | 3.119 | 2.993 | 3.051 | 3,077 | +0.01(+0.32%) |
Oct 10, 2002 | 2.973 | 3.061 | 2.973 | 3.041 | 7,180 | -0.04(-1.29%) |
Oct 09, 2002 | 3.066 | 3.095 | 3.066 | 3.081 | 16,413 | -0.03(-0.91%) |
Oct 08, 2002 | 3.119 | 3.119 | 3.110 | 3.110 | 6,154 | +0.04(+1.27%) |
Oct 07, 2002 | 3.090 | 3.090 | 3.071 | 3.071 | 7,180 | -0.02(-0.63%) |
Oct 04, 2002 | 3.091 | 3.091 | 3.090 | 3.090 | 9,232 | -0.03(-0.94%) |
Oct 03, 2002 | 3.124 | 3.139 | 3.119 | 3.119 | 13,335 | -0.10(-3.03%) |
Oct 02, 2002 | 3.266 | 3.266 | 3.217 | 3.217 | 4,103 | +0.11(+3.52%) |
Oct 01, 2002 | 3.108 | 3.108 | 3.108 | 3.108 | 7,180 | -0.06(-1.91%) |
Sep 30, 2002 | 3.037 | 3.202 | 3.037 | 3.168 | 11,284 | +0.07(+2.33%) |
Sep 27, 2002 | 3.188 | 3.188 | 3.096 | 3.096 | 4,103 | -0.05(-1.52%) |
Sep 26, 2002 | 3.135 | 3.158 | 3.080 | 3.144 | 13,335 | +0.09(+3.04%) |
Sep 25, 2002 | 3.051 | 3.051 | 3.051 | 3.051 | 0 | +0.00(+0.00%) |
Sep 24, 2002 | 3.051 | 3.051 | 3.051 | 3.051 | 2,051 | -0.08(-2.49%) |
Sep 23, 2002 | 3.139 | 3.139 | 3.129 | 3.129 | 410,331 | +0.05(+1.58%) |
Sep 20, 2002 | 3.266 | 3.266 | 3.081 | 3.081 | 14,361 | +0.02(+0.80%) |
Sep 19, 2002 | 3.104 | 3.104 | 3.056 | 3.056 | 2,051 | -0.05(-1.72%) |
Sep 18, 2002 | 3.188 | 3.188 | 3.100 | 3.110 | 3,077 | -0.13(-4.13%) |
Sep 17, 2002 | 3.141 | 3.244 | 3.141 | 3.244 | 4,103 | +0.10(+3.34%) |
Sep 16, 2002 | 3.139 | 3.139 | 3.139 | 3.139 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 3.120 | 3.300 | 3.139 | 3.139 | 6,154 | +0.02(+0.62%) |
Sep 12, 2002 | 3.120 | 3.120 | 3.120 | 3.120 | 3,077 | +0.16(+5.27%) |
Sep 11, 2002 | 2.963 | 2.963 | 2.963 | 2.963 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 2.963 | 2.963 | 2.963 | 2.963 | 0 | +0.00(+0.00%) |
Sep 09, 2002 | 3.392 | 3.392 | 2.963 | 2.963 | 7,180 | -0.25(-7.88%) |
Sep 06, 2002 | 3.188 | 3.217 | 3.033 | 3.217 | 14,361 | +0.01(+0.27%) |
Sep 05, 2002 | 3.208 | 3.208 | 3.208 | 3.208 | 2,051 | -0.06(-1.76%) |
Sep 04, 2002 | 3.276 | 3.470 | 3.188 | 3.266 | 16,413 | +0.01(+0.45%) |