Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.522 | 3.553 | 3.501 | 3.501 | 262,885 | -0.02(-0.64%) |
Nov 27, 2002 | 3.470 | 3.523 | 3.470 | 3.523 | 1,097,137 | +0.06(+1.78%) |
Nov 26, 2002 | 3.458 | 3.476 | 3.424 | 3.462 | 1,720,293 | +0.00(+0.10%) |
Nov 25, 2002 | 3.452 | 3.464 | 3.393 | 3.458 | 851,702 | +0.02(+0.48%) |
Nov 22, 2002 | 3.434 | 3.470 | 3.434 | 3.442 | 910,809 | +0.01(+0.21%) |
Nov 21, 2002 | 3.369 | 3.434 | 3.357 | 3.434 | 1,032,963 | +0.06(+1.86%) |
Nov 20, 2002 | 3.316 | 3.389 | 3.310 | 3.372 | 347,886 | +0.07(+2.15%) |
Nov 19, 2002 | 3.375 | 3.375 | 3.257 | 3.301 | 1,639,795 | -0.05(-1.62%) |
Nov 18, 2002 | 3.429 | 3.458 | 3.354 | 3.355 | 1,169,754 | -0.07(-2.04%) |
Nov 15, 2002 | 3.369 | 3.436 | 3.363 | 3.425 | 623,718 | +0.06(+1.80%) |
Nov 14, 2002 | 3.272 | 3.366 | 3.272 | 3.365 | 573,055 | +0.10(+3.20%) |
Nov 13, 2002 | 3.245 | 3.285 | 3.186 | 3.260 | 650,176 | +0.02(+0.47%) |
Nov 12, 2002 | 3.224 | 3.269 | 3.221 | 3.245 | 477,358 | +0.02(+0.74%) |
Nov 11, 2002 | 3.304 | 3.304 | 3.221 | 3.221 | 673,256 | -0.07(-2.19%) |
Nov 08, 2002 | 3.265 | 3.304 | 3.263 | 3.294 | 343,946 | +0.02(+0.58%) |
Nov 07, 2002 | 3.275 | 3.298 | 3.221 | 3.275 | 598,950 | -0.01(-0.18%) |
Nov 06, 2002 | 3.282 | 3.299 | 3.221 | 3.280 | 555,042 | -0.00(-0.04%) |
Nov 05, 2002 | 3.280 | 3.285 | 3.234 | 3.282 | 433,450 | +0.00(+0.04%) |
Nov 04, 2002 | 3.269 | 3.298 | 3.221 | 3.280 | 830,874 | +0.02(+0.73%) |
Nov 01, 2002 | 3.239 | 3.266 | 3.179 | 3.257 | 912,498 | +0.02(+0.55%) |
Oct 31, 2002 | 3.132 | 3.256 | 3.132 | 3.239 | 932,763 | +0.11(+3.40%) |
Oct 30, 2002 | 3.127 | 3.233 | 3.090 | 3.132 | 72,898,544 | +0.01(+0.19%) |
Oct 29, 2002 | 3.138 | 3.138 | 3.070 | 3.127 | 659,745 | -0.01(-0.38%) |
Oct 28, 2002 | 3.209 | 3.218 | 3.127 | 3.138 | 607,394 | -0.07(-2.07%) |
Oct 25, 2002 | 3.135 | 3.207 | 3.118 | 3.205 | 1,089,819 | +0.07(+2.23%) |
Oct 24, 2002 | 3.186 | 3.198 | 3.127 | 3.135 | 945,710 | -0.04(-1.42%) |
Oct 23, 2002 | 3.084 | 3.186 | 3.078 | 3.180 | 645,672 | +0.09(+2.83%) |
Oct 22, 2002 | 3.131 | 3.131 | 3.055 | 3.092 | 855,643 | -0.04(-1.25%) |
Oct 21, 2002 | 3.044 | 3.150 | 3.033 | 3.131 | 1,082,501 | +0.07(+2.28%) |
Oct 18, 2002 | 3.073 | 3.096 | 3.020 | 3.061 | 553,916 | -0.01(-0.27%) |
Oct 17, 2002 | 2.913 | 3.097 | 2.913 | 3.070 | 625,407 | +0.19(+6.45%) |
Oct 16, 2002 | 2.996 | 3.019 | 2.875 | 2.884 | 610,771 | -0.12(-4.13%) |
Oct 15, 2002 | 3.020 | 3.021 | 3.006 | 3.008 | 841,570 | +0.02(+0.55%) |
Oct 14, 2002 | 2.920 | 3.008 | 2.916 | 2.992 | 612,460 | +0.07(+2.47%) |
Oct 11, 2002 | 2.857 | 3.002 | 2.857 | 2.919 | 558,419 | +0.08(+2.71%) |
Oct 10, 2002 | 2.748 | 2.872 | 2.729 | 2.842 | 402,490 | +0.08(+2.78%) |
Oct 09, 2002 | 2.887 | 2.887 | 2.742 | 2.765 | 470,040 | -0.12(-4.19%) |
Oct 08, 2002 | 2.825 | 2.898 | 2.781 | 2.886 | 770,078 | +0.05(+1.75%) |
Oct 07, 2002 | 2.907 | 2.907 | 2.813 | 2.836 | 397,423 | -0.06(-2.16%) |
Oct 04, 2002 | 2.965 | 2.973 | 2.864 | 2.899 | 498,749 | -0.07(-2.24%) |
Oct 03, 2002 | 2.913 | 2.989 | 2.913 | 2.965 | 241,494 | +0.03(+0.97%) |
Oct 02, 2002 | 3.020 | 3.020 | 2.932 | 2.937 | 448,086 | -0.09(-3.01%) |
Oct 01, 2002 | 2.961 | 3.050 | 2.902 | 3.028 | 919,253 | +0.09(+3.11%) |
Sep 30, 2002 | 2.911 | 2.937 | 2.819 | 2.937 | 1,245,186 | +0.03(+0.89%) |
Sep 27, 2002 | 2.915 | 2.994 | 2.861 | 2.911 | 821,867 | -0.02(-0.53%) |
Sep 26, 2002 | 2.878 | 2.937 | 2.866 | 2.926 | 642,295 | +0.06(+1.98%) |
Sep 25, 2002 | 2.819 | 2.877 | 2.771 | 2.870 | 783,026 | +0.04(+1.38%) |
Sep 24, 2002 | 2.961 | 2.961 | 2.789 | 2.830 | 1,350,452 | -0.16(-5.35%) |
Sep 23, 2002 | 3.079 | 3.080 | 2.973 | 2.990 | 923,756 | -0.09(-2.96%) |
Sep 20, 2002 | 3.091 | 3.104 | 3.078 | 3.082 | 364,774 | +0.01(+0.46%) |
Sep 19, 2002 | 3.082 | 3.100 | 3.067 | 3.067 | 345,071 | -0.02(-0.58%) |
Sep 18, 2002 | 3.079 | 3.100 | 3.044 | 3.085 | 367,588 | +0.00(+0.00%) |
Sep 17, 2002 | 3.121 | 3.121 | 3.079 | 3.085 | 11,258,463 | -0.04(-1.29%) |
Sep 16, 2002 | 3.121 | 3.147 | 3.121 | 3.125 | 592,195 | +0.02(+0.53%) |
Sep 13, 2002 | 3.092 | 3.132 | 3.044 | 3.109 | 446,960 | +0.02(+0.57%) |
Sep 12, 2002 | 3.118 | 3.127 | 3.091 | 3.091 | 368,714 | -0.03(-0.99%) |
Sep 11, 2002 | 3.091 | 3.124 | 3.091 | 3.122 | 213,347 | +0.02(+0.61%) |
Sep 10, 2002 | 3.091 | 3.115 | 3.076 | 3.103 | 340,005 | +0.02(+0.77%) |
Sep 09, 2002 | 3.026 | 3.097 | 3.001 | 3.079 | 685,640 | +0.04(+1.29%) |
Sep 06, 2002 | 3.006 | 3.067 | 3.005 | 3.040 | 443,583 | +0.04(+1.38%) |
Sep 05, 2002 | 3.020 | 3.020 | 2.984 | 2.999 | 373,780 | -0.03(-1.06%) |
Sep 04, 2002 | 2.967 | 3.042 | 2.948 | 3.031 | 297,223 | +0.06(+2.16%) |