Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.131 | 3.133 | 3.046 | 3.133 | 5,679 | +0.00(+0.07%) |
Nov 27, 2002 | 3.124 | 3.147 | 3.039 | 3.131 | 16,165 | +0.08(+2.47%) |
Nov 26, 2002 | 2.975 | 3.147 | 2.964 | 3.056 | 10,049 | -0.08(-2.55%) |
Nov 25, 2002 | 3.023 | 3.136 | 3.023 | 3.136 | 13,325 | +0.03(+0.81%) |
Nov 22, 2002 | 3.019 | 3.110 | 3.019 | 3.110 | 12,452 | -0.01(-0.29%) |
Nov 21, 2002 | 3.078 | 3.120 | 3.062 | 3.120 | 3,058 | +0.03(+0.96%) |
Nov 20, 2002 | 3.090 | 3.090 | 3.021 | 3.090 | 6,990 | +0.00(+0.00%) |
Nov 19, 2002 | 3.101 | 3.101 | 3.033 | 3.090 | 20,098 | +0.01(+0.37%) |
Nov 18, 2002 | 3.067 | 3.147 | 3.046 | 3.078 | 20,316 | -0.01(-0.36%) |
Nov 15, 2002 | 3.058 | 3.147 | 3.058 | 3.090 | 3,495 | -0.02(-0.74%) |
Nov 14, 2002 | 3.113 | 3.147 | 3.058 | 3.113 | 98,305 | +0.07(+2.26%) |
Nov 13, 2002 | 3.095 | 3.124 | 2.934 | 3.044 | 28,180 | +0.02(+0.60%) |
Nov 12, 2002 | 3.140 | 3.140 | 2.930 | 3.026 | 78,426 | +0.05(+1.69%) |
Nov 11, 2002 | 3.147 | 3.147 | 2.948 | 2.975 | 14,855 | -0.16(-5.10%) |
Nov 08, 2002 | 2.998 | 3.135 | 2.808 | 3.135 | 16,821 | +0.14(+4.57%) |
Nov 07, 2002 | 3.021 | 3.021 | 2.909 | 2.998 | 21,845 | -0.11(-3.53%) |
Nov 06, 2002 | 2.924 | 3.193 | 2.924 | 3.108 | 8,082 | -0.00(-0.07%) |
Nov 05, 2002 | 3.097 | 3.147 | 2.914 | 3.110 | 53,303 | -0.00(-0.07%) |
Nov 04, 2002 | 3.133 | 3.147 | 2.973 | 3.113 | 53,085 | +0.08(+2.80%) |
Nov 01, 2002 | 3.033 | 3.088 | 2.946 | 3.028 | 26,870 | -0.10(-3.08%) |
Oct 31, 2002 | 2.953 | 3.124 | 2.953 | 3.124 | 17,913 | +0.15(+5.00%) |
Oct 30, 2002 | 2.973 | 2.985 | 2.946 | 2.975 | 128,671 | -0.02(-0.69%) |
Oct 29, 2002 | 2.980 | 3.113 | 2.804 | 2.996 | 123,845 | +0.01(+0.31%) |
Oct 28, 2002 | 2.753 | 3.067 | 2.753 | 2.987 | 57,017 | +0.08(+2.59%) |
Oct 25, 2002 | 2.909 | 3.044 | 2.632 | 2.911 | 96,776 | -0.08(-2.53%) |
Oct 24, 2002 | 3.124 | 3.147 | 2.850 | 2.987 | 58,148 | -0.06(-1.88%) |
Oct 23, 2002 | 3.021 | 3.067 | 2.964 | 3.044 | 14,636 | -0.02(-0.75%) |
Oct 22, 2002 | 3.076 | 3.076 | 3.067 | 3.067 | 1,310 | -0.02(-0.74%) |
Oct 21, 2002 | 2.978 | 3.090 | 2.978 | 3.090 | 35,171 | +0.00(+0.07%) |
Oct 18, 2002 | 3.145 | 3.147 | 2.982 | 3.088 | 6,772 | +0.01(+0.30%) |
Oct 17, 2002 | 3.021 | 3.147 | 2.975 | 3.078 | 25,105 | +0.15(+5.18%) |
Oct 16, 2002 | 2.898 | 3.033 | 2.804 | 2.927 | 69,687 | -0.02(-0.64%) |
Oct 15, 2002 | 2.935 | 3.090 | 2.804 | 2.946 | 24,904 | +0.00(+0.08%) |
Oct 14, 2002 | 3.046 | 3.046 | 2.943 | 2.943 | 18,241 | -0.15(-4.74%) |
Oct 11, 2002 | 3.090 | 3.090 | 3.076 | 3.090 | 11,578 | +0.00(+0.07%) |
Oct 10, 2002 | 3.020 | 3.090 | 2.975 | 3.088 | 42,380 | +0.04(+1.28%) |
Oct 09, 2002 | 3.033 | 3.159 | 2.975 | 3.049 | 40,414 | -0.10(-3.13%) |
Oct 08, 2002 | 2.980 | 3.147 | 2.980 | 3.147 | 32,986 | +0.17(+5.77%) |
Oct 07, 2002 | 3.058 | 3.099 | 2.916 | 2.975 | 24,904 | -0.15(-4.76%) |
Oct 04, 2002 | 3.149 | 3.181 | 3.044 | 3.124 | 35,608 | -0.06(-1.80%) |
Oct 03, 2002 | 3.159 | 3.252 | 3.147 | 3.181 | 16,045 | -0.02(-0.71%) |
Oct 02, 2002 | 3.223 | 3.259 | 3.149 | 3.204 | 30,365 | -0.02(-0.50%) |
Oct 01, 2002 | 2.998 | 3.335 | 2.916 | 3.220 | 206,004 | +0.17(+5.63%) |
Sep 30, 2002 | 2.788 | 3.113 | 2.788 | 3.049 | 39,759 | -0.01(-0.22%) |
Sep 27, 2002 | 2.964 | 3.090 | 2.930 | 3.056 | 44,344 | +0.08(+2.77%) |
Sep 26, 2002 | 2.884 | 3.042 | 2.884 | 2.973 | 27,525 | +0.06(+1.96%) |
Sep 25, 2002 | 2.975 | 2.975 | 2.907 | 2.916 | 40,414 | -0.00(-0.08%) |
Sep 24, 2002 | 2.950 | 2.964 | 2.841 | 2.918 | 37,356 | +0.03(+0.87%) |
Sep 23, 2002 | 2.918 | 2.973 | 2.863 | 2.893 | 31,676 | -0.03(-0.86%) |
Sep 20, 2002 | 2.875 | 2.962 | 2.737 | 2.918 | 64,007 | -0.03(-0.93%) |
Sep 19, 2002 | 2.918 | 2.959 | 2.911 | 2.946 | 28,180 | +0.02(+0.55%) |
Sep 18, 2002 | 2.985 | 3.042 | 2.918 | 2.930 | 72,527 | +0.01(+0.39%) |
Sep 17, 2002 | 2.975 | 3.033 | 2.820 | 2.918 | 105,077 | -0.04(-1.32%) |
Sep 16, 2002 | 2.996 | 2.996 | 2.957 | 2.957 | 655 | -0.00(-0.15%) |
Sep 13, 2002 | 3.003 | 3.049 | 2.962 | 2.962 | 4,150 | +0.00(+0.08%) |
Sep 12, 2002 | 2.975 | 2.975 | 2.918 | 2.959 | 4,806 | +0.00(+0.00%) |
Sep 11, 2002 | 2.987 | 2.987 | 2.959 | 2.959 | 17,039 | -0.03(-0.92%) |
Sep 10, 2002 | 2.966 | 3.033 | 2.912 | 2.987 | 53,521 | +0.02(+0.62%) |
Sep 09, 2002 | 2.927 | 2.971 | 2.751 | 2.969 | 16,821 | +0.05(+1.65%) |
Sep 06, 2002 | 2.930 | 2.930 | 2.806 | 2.920 | 9,175 | +0.05(+1.91%) |
Sep 05, 2002 | 2.747 | 2.930 | 2.747 | 2.866 | 4,449 | -0.05(-1.80%) |
Sep 04, 2002 | 2.918 | 2.918 | 2.747 | 2.918 | 524,296 | -0.03(-1.01%) |