Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.045 | 3.085 | 3.005 | 3.005 | 41,698 | -0.09(-2.76%) |
Nov 27, 2002 | 2.915 | 3.090 | 2.915 | 3.090 | 96,106 | +0.17(+5.67%) |
Nov 26, 2002 | 2.915 | 2.964 | 2.915 | 2.924 | 96,552 | +0.05(+1.72%) |
Nov 25, 2002 | 2.691 | 2.919 | 2.691 | 2.875 | 246,844 | +0.07(+2.40%) |
Nov 22, 2002 | 2.803 | 2.857 | 2.785 | 2.807 | 76,483 | -0.02(-0.63%) |
Nov 21, 2002 | 2.812 | 2.870 | 2.776 | 2.825 | 64,442 | +0.01(+0.48%) |
Nov 20, 2002 | 2.771 | 2.825 | 2.758 | 2.812 | 124,202 | +0.06(+2.28%) |
Nov 19, 2002 | 2.736 | 2.830 | 2.736 | 2.749 | 111,269 | +0.00(+0.00%) |
Nov 18, 2002 | 2.785 | 2.785 | 2.695 | 2.749 | 121,080 | -0.05(-1.92%) |
Nov 15, 2002 | 2.870 | 2.911 | 2.803 | 2.803 | 105,025 | -0.06(-2.19%) |
Nov 14, 2002 | 2.875 | 2.893 | 2.785 | 2.866 | 87,187 | -0.01(-0.31%) |
Nov 13, 2002 | 2.884 | 2.960 | 2.875 | 2.875 | 61,097 | -0.01(-0.31%) |
Nov 12, 2002 | 2.897 | 2.960 | 2.870 | 2.884 | 41,698 | -0.01(-0.46%) |
Nov 11, 2002 | 3.005 | 3.027 | 2.897 | 2.897 | 60,428 | -0.13(-4.15%) |
Nov 08, 2002 | 2.991 | 3.059 | 2.982 | 3.023 | 44,150 | +0.04(+1.20%) |
Nov 07, 2002 | 3.005 | 3.050 | 2.964 | 2.987 | 52,401 | +0.00(+0.00%) |
Nov 06, 2002 | 2.911 | 3.050 | 2.911 | 2.987 | 84,734 | +0.11(+3.74%) |
Nov 05, 2002 | 2.816 | 2.911 | 2.807 | 2.879 | 103,241 | +0.06(+2.23%) |
Nov 04, 2002 | 2.852 | 2.852 | 2.803 | 2.816 | 89,416 | -0.04(-1.26%) |
Nov 01, 2002 | 2.812 | 2.857 | 2.794 | 2.852 | 167,907 | +0.04(+1.60%) |
Oct 31, 2002 | 2.807 | 2.812 | 2.785 | 2.807 | 27,873 | +0.00(+0.16%) |
Oct 30, 2002 | 2.789 | 2.807 | 2.789 | 2.803 | 44,596 | +0.02(+0.64%) |
Oct 29, 2002 | 2.780 | 2.785 | 2.758 | 2.785 | 47,495 | +0.00(+0.00%) |
Oct 28, 2002 | 2.807 | 2.830 | 2.780 | 2.785 | 96,329 | -0.04(-1.27%) |
Oct 25, 2002 | 2.776 | 2.821 | 2.763 | 2.821 | 109,262 | +0.06(+2.11%) |
Oct 24, 2002 | 2.870 | 2.870 | 2.758 | 2.763 | 162,778 | -0.10(-3.45%) |
Oct 23, 2002 | 2.834 | 2.861 | 2.803 | 2.861 | 82,058 | +0.03(+1.11%) |
Oct 22, 2002 | 2.825 | 2.879 | 2.771 | 2.830 | 118,627 | +0.01(+0.32%) |
Oct 21, 2002 | 2.870 | 2.924 | 2.780 | 2.821 | 123,979 | -0.00(-0.16%) |
Oct 18, 2002 | 3.139 | 3.139 | 2.623 | 2.825 | 275,832 | -0.83(-22.70%) |
Oct 16, 2002 | 3.677 | 3.700 | 3.637 | 3.655 | 43,259 | -0.06(-1.69%) |
Oct 15, 2002 | 3.668 | 3.722 | 3.655 | 3.718 | 72,024 | +0.07(+1.97%) |
Oct 14, 2002 | 3.686 | 3.722 | 3.628 | 3.646 | 102,349 | -0.04(-1.09%) |
Oct 11, 2002 | 3.686 | 3.686 | 3.624 | 3.686 | 47,941 | +0.00(+0.00%) |
Oct 10, 2002 | 3.633 | 3.709 | 3.610 | 3.686 | 85,403 | +0.01(+0.37%) |
Oct 09, 2002 | 3.646 | 3.673 | 3.619 | 3.673 | 97,890 | +0.03(+0.74%) |
Oct 08, 2002 | 3.659 | 3.691 | 3.642 | 3.646 | 82,058 | -0.02(-0.49%) |
Oct 07, 2002 | 3.704 | 3.740 | 3.659 | 3.664 | 53,070 | -0.06(-1.68%) |
Oct 04, 2002 | 3.767 | 3.789 | 3.709 | 3.727 | 68,233 | -0.04(-1.07%) |
Oct 03, 2002 | 3.731 | 3.812 | 3.700 | 3.767 | 76,483 | +0.01(+0.36%) |
Oct 02, 2002 | 3.722 | 3.803 | 3.682 | 3.754 | 100,120 | +0.03(+0.84%) |
Oct 01, 2002 | 3.610 | 3.740 | 3.606 | 3.722 | 246,621 | +0.08(+2.22%) |
Sep 30, 2002 | 3.650 | 3.677 | 3.624 | 3.642 | 133,121 | -0.02(-0.49%) |
Sep 27, 2002 | 3.588 | 3.659 | 3.588 | 3.659 | 73,584 | +0.03(+0.87%) |
Sep 26, 2002 | 3.588 | 3.633 | 3.588 | 3.628 | 51,732 | +0.01(+0.25%) |
Sep 25, 2002 | 3.628 | 3.650 | 3.574 | 3.619 | 146,277 | +0.01(+0.25%) |
Sep 24, 2002 | 3.588 | 3.646 | 3.588 | 3.610 | 97,221 | +0.02(+0.62%) |
Sep 23, 2002 | 3.588 | 3.624 | 3.583 | 3.588 | 79,828 | +0.00(+0.00%) |
Sep 20, 2002 | 3.646 | 3.655 | 3.565 | 3.588 | 125,317 | -0.03(-0.74%) |
Sep 19, 2002 | 3.162 | 3.650 | 3.162 | 3.615 | 310,394 | +0.44(+13.84%) |
Sep 18, 2002 | 3.099 | 3.269 | 3.099 | 3.175 | 91,200 | +0.03(+1.00%) |
Sep 17, 2002 | 3.139 | 3.184 | 3.094 | 3.144 | 1,828,474 | -0.02(-0.57%) |
Sep 16, 2002 | 3.103 | 3.207 | 3.072 | 3.162 | 48,833 | +0.01(+0.43%) |
Sep 13, 2002 | 3.099 | 3.184 | 3.081 | 3.148 | 22,298 | +0.05(+1.59%) |
Sep 12, 2002 | 3.162 | 3.207 | 3.094 | 3.099 | 88,078 | -0.11(-3.36%) |
Sep 11, 2002 | 3.139 | 3.238 | 3.121 | 3.207 | 53,739 | +0.05(+1.71%) |
Sep 10, 2002 | 3.162 | 3.310 | 3.094 | 3.153 | 136,466 | +0.01(+0.43%) |
Sep 09, 2002 | 3.229 | 3.247 | 3.108 | 3.139 | 28,765 | -0.11(-3.31%) |
Sep 06, 2002 | 3.139 | 3.247 | 3.117 | 3.247 | 32,109 | +0.18(+5.85%) |
Sep 05, 2002 | 3.153 | 3.247 | 3.067 | 3.067 | 86,295 | -0.12(-3.80%) |
Sep 04, 2002 | 3.207 | 3.242 | 3.153 | 3.189 | 60,428 | +0.00(+0.14%) |