Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.655 | 3.655 | 3.655 | 3.655 | 2,142 | +0.01(+0.38%) |
Nov 27, 2002 | 3.606 | 3.641 | 3.605 | 3.641 | 6,998 | +0.00(+0.00%) |
Nov 26, 2002 | 3.641 | 3.641 | 3.641 | 3.641 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 3.634 | 3.641 | 3.634 | 3.641 | 4,285 | +0.00(+0.00%) |
Nov 22, 2002 | 3.641 | 3.641 | 3.641 | 3.641 | 0 | +0.00(+0.00%) |
Nov 21, 2002 | 3.333 | 3.655 | 3.333 | 3.641 | 40,136 | +0.00(+0.00%) |
Nov 20, 2002 | 3.640 | 3.676 | 3.640 | 3.641 | 30,423 | +0.00(+0.00%) |
Nov 19, 2002 | 3.676 | 3.851 | 3.431 | 3.641 | 29,424 | +0.00(+0.00%) |
Nov 18, 2002 | 3.648 | 3.676 | 3.641 | 3.641 | 5,713 | -0.04(-0.95%) |
Nov 15, 2002 | 3.676 | 3.676 | 3.676 | 3.676 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 3.676 | 3.676 | 3.676 | 3.676 | 1,714 | +0.04(+0.96%) |
Nov 13, 2002 | 3.571 | 3.676 | 3.571 | 3.641 | 62,561 | -0.01(-0.19%) |
Nov 12, 2002 | 3.669 | 3.676 | 3.515 | 3.648 | 59,990 | -0.10(-2.62%) |
Nov 11, 2002 | 3.746 | 3.746 | 3.746 | 3.746 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 3.711 | 3.746 | 3.662 | 3.746 | 9,427 | +0.06(+1.52%) |
Nov 07, 2002 | 3.676 | 3.690 | 3.382 | 3.690 | 34,137 | -0.16(-4.18%) |
Nov 06, 2002 | 3.851 | 3.851 | 3.851 | 3.851 | 274,243 | -0.12(-3.00%) |
Nov 05, 2002 | 4.005 | 4.103 | 3.676 | 3.970 | 17,711 | -0.13(-3.08%) |
Nov 04, 2002 | 3.676 | 4.201 | 3.676 | 4.096 | 48,849 | -0.04(-0.85%) |
Nov 01, 2002 | 4.026 | 4.131 | 3.991 | 4.131 | 7,284 | +0.00(+0.00%) |
Oct 31, 2002 | 4.376 | 4.376 | 3.809 | 4.131 | 2,856 | -0.07(-1.65%) |
Oct 30, 2002 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 4.201 | 4.201 | 4.200 | 4.200 | 571 | -0.00(-0.02%) |
Oct 28, 2002 | 4.068 | 4.068 | 4.061 | 4.201 | 1,999 | -0.06(-1.48%) |
Oct 25, 2002 | 4.264 | 4.264 | 4.264 | 4.264 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 4.264 | 4.264 | 4.264 | 4.264 | 3,570 | +0.06(+1.50%) |
Oct 23, 2002 | 4.138 | 4.201 | 4.061 | 4.201 | 89,414 | -0.01(-0.17%) |
Oct 22, 2002 | 4.271 | 4.376 | 4.208 | 4.208 | 13,712 | -0.06(-1.48%) |
Oct 21, 2002 | 4.376 | 4.383 | 4.271 | 4.271 | 130,694 | -0.11(-2.40%) |
Oct 18, 2002 | 4.026 | 4.376 | 4.026 | 4.376 | 4,285 | +0.48(+12.33%) |
Oct 17, 2002 | 3.676 | 3.895 | 3.676 | 3.895 | 1,442 | +0.43(+12.40%) |
Oct 16, 2002 | 3.417 | 3.466 | 3.417 | 3.466 | 4,427 | +0.04(+1.23%) |
Oct 15, 2002 | 3.424 | 3.424 | 3.424 | 3.424 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 3.466 | 3.466 | 3.423 | 3.424 | 1,142 | +0.06(+1.73%) |
Oct 11, 2002 | 3.365 | 3.365 | 3.365 | 3.365 | 285 | +0.03(+0.77%) |
Oct 10, 2002 | 3.340 | 3.340 | 3.340 | 3.340 | 285 | -0.12(-3.42%) |
Oct 09, 2002 | 3.458 | 3.458 | 3.458 | 3.458 | 0 | +0.00(+0.00%) |
Oct 08, 2002 | 3.361 | 3.458 | 3.326 | 3.458 | 20,282 | +0.15(+4.64%) |
Oct 07, 2002 | 3.326 | 3.354 | 3.304 | 3.304 | 5,142 | -0.02(-0.61%) |
Oct 04, 2002 | 3.326 | 3.326 | 3.325 | 3.325 | 2,428 | +0.03(+1.04%) |
Oct 03, 2002 | 3.291 | 3.291 | 3.291 | 3.291 | 1,571 | +0.04(+1.08%) |
Oct 02, 2002 | 3.416 | 3.487 | 3.248 | 3.256 | 71,846 | -0.04(-1.06%) |
Oct 01, 2002 | 3.389 | 3.389 | 3.291 | 3.291 | 35,851 | -0.11(-3.09%) |
Sep 30, 2002 | 3.010 | 3.396 | 3.010 | 3.396 | 90,557 | +0.12(+3.63%) |
Sep 27, 2002 | 3.388 | 3.388 | 3.276 | 3.276 | 2,428 | -0.01(-0.21%) |
Sep 26, 2002 | 3.284 | 3.284 | 3.284 | 3.284 | 0 | +0.00(+0.00%) |
Sep 25, 2002 | 3.291 | 3.291 | 3.283 | 3.284 | 82,273 | -0.01(-0.19%) |
Sep 24, 2002 | 3.410 | 3.410 | 3.150 | 3.290 | 38,422 | -0.14(-4.10%) |
Sep 23, 2002 | 3.501 | 3.501 | 3.430 | 3.431 | 75,274 | -0.16(-4.48%) |
Sep 20, 2002 | 3.571 | 3.592 | 3.493 | 3.592 | 14,997 | +0.02(+0.59%) |
Sep 19, 2002 | 3.851 | 3.851 | 3.501 | 3.571 | 56,419 | -0.28(-7.27%) |
Sep 18, 2002 | 3.858 | 4.158 | 3.851 | 3.851 | 3,428 | -0.07(-1.79%) |
Sep 17, 2002 | 4.061 | 4.516 | 3.921 | 3.921 | 20,425 | -0.16(-3.95%) |
Sep 16, 2002 | 4.201 | 4.201 | 4.082 | 4.082 | 40,850 | -0.01(-0.34%) |
Sep 13, 2002 | 4.131 | 4.271 | 4.096 | 4.096 | 16,997 | +0.07(+1.74%) |
Sep 12, 2002 | 4.054 | 4.054 | 3.914 | 4.026 | 200,917 | -0.03(-0.69%) |
Sep 11, 2002 | 3.809 | 4.117 | 3.788 | 4.054 | 3,856 | +0.41(+11.35%) |
Sep 10, 2002 | 3.641 | 3.648 | 3.501 | 3.641 | 257,246 | +0.14(+3.98%) |
Sep 09, 2002 | 3.291 | 3.648 | 3.291 | 3.501 | 76,702 | +0.21(+6.40%) |
Sep 06, 2002 | 3.326 | 3.326 | 3.185 | 3.291 | 167,688 | -0.04(-1.05%) |
Sep 05, 2002 | 3.500 | 3.500 | 3.185 | 3.326 | 145,120 | +0.21(+6.74%) |
Sep 04, 2002 | 2.800 | 3.115 | 2.800 | 3.115 | 59,276 | +0.25(+8.54%) |