Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.520 | 3.802 | 3.520 | 3.801 | 60,625 | +0.23(+6.45%) |
Nov 27, 2002 | 3.514 | 3.610 | 3.488 | 3.571 | 30,250 | +0.10(+2.93%) |
Nov 26, 2002 | 3.354 | 3.520 | 3.270 | 3.469 | 44,875 | +0.13(+3.83%) |
Nov 25, 2002 | 3.238 | 3.360 | 3.232 | 3.341 | 26,000 | +0.01(+0.38%) |
Nov 22, 2002 | 3.328 | 3.354 | 3.226 | 3.328 | 22,500 | +0.08(+2.42%) |
Nov 21, 2002 | 3.110 | 3.322 | 3.110 | 3.249 | 33,875 | +0.09(+2.98%) |
Nov 20, 2002 | 3.153 | 3.296 | 3.085 | 3.155 | 32,875 | -0.01(-0.19%) |
Nov 19, 2002 | 3.187 | 3.194 | 3.034 | 3.161 | 33,000 | -0.03(-0.82%) |
Nov 18, 2002 | 3.136 | 3.219 | 2.880 | 3.187 | 68,250 | +0.04(+1.22%) |
Nov 15, 2002 | 3.238 | 3.290 | 3.008 | 3.149 | 36,375 | -0.05(-1.58%) |
Nov 14, 2002 | 3.168 | 3.200 | 3.136 | 3.199 | 55,375 | +0.06(+2.02%) |
Nov 13, 2002 | 3.066 | 3.168 | 3.046 | 3.136 | 62,875 | +0.07(+2.30%) |
Nov 12, 2002 | 2.950 | 3.072 | 2.886 | 3.066 | 15,125 | +0.11(+3.68%) |
Nov 11, 2002 | 2.976 | 2.995 | 2.912 | 2.957 | 23,875 | +0.08(+2.67%) |
Nov 08, 2002 | 2.880 | 2.944 | 2.854 | 2.880 | 32,500 | -0.04(-1.32%) |
Nov 07, 2002 | 2.918 | 2.944 | 2.880 | 2.918 | 31,125 | -0.03(-0.87%) |
Nov 06, 2002 | 2.880 | 3.002 | 2.880 | 2.944 | 43,750 | +0.06(+2.22%) |
Nov 05, 2002 | 2.912 | 2.912 | 2.400 | 2.880 | 18,875 | -0.02(-0.66%) |
Nov 04, 2002 | 3.040 | 3.072 | 2.886 | 2.899 | 14,500 | -0.14(-4.61%) |
Nov 01, 2002 | 2.714 | 3.039 | 2.656 | 3.039 | 63,625 | +0.32(+11.74%) |
Oct 31, 2002 | 2.720 | 2.752 | 2.682 | 2.720 | 18,375 | -0.03(-1.16%) |
Oct 30, 2002 | 2.758 | 2.912 | 2.656 | 2.752 | 21,468 | -0.13(-4.44%) |
Oct 29, 2002 | 2.880 | 2.912 | 2.720 | 2.880 | 6,843 | +0.09(+3.09%) |
Oct 28, 2002 | 2.880 | 2.912 | 2.790 | 2.794 | 9,750 | -0.09(-3.00%) |
Oct 25, 2002 | 2.880 | 2.880 | 2.810 | 2.880 | 11,875 | +0.01(+0.45%) |
Oct 24, 2002 | 2.694 | 2.912 | 2.694 | 2.867 | 28,000 | +0.04(+1.38%) |
Oct 23, 2002 | 2.630 | 2.848 | 2.630 | 2.828 | 9,000 | +0.15(+5.72%) |
Oct 22, 2002 | 2.816 | 2.950 | 2.656 | 2.675 | 21,375 | -0.06(-2.11%) |
Oct 21, 2002 | 2.886 | 3.034 | 2.656 | 2.733 | 35,250 | -0.14(-4.84%) |
Oct 18, 2002 | 2.867 | 3.360 | 2.816 | 2.872 | 112,875 | +0.06(+1.98%) |
Oct 17, 2002 | 2.560 | 2.861 | 2.560 | 2.816 | 68,875 | +0.26(+10.28%) |
Oct 16, 2002 | 2.714 | 2.714 | 2.496 | 2.554 | 15,125 | +0.03(+1.06%) |
Oct 15, 2002 | 2.579 | 2.720 | 2.413 | 2.527 | 15,000 | -0.03(-1.30%) |
Oct 14, 2002 | 2.406 | 2.560 | 2.406 | 2.560 | 35,500 | +0.00(+0.00%) |
Oct 11, 2002 | 2.528 | 2.560 | 2.528 | 2.560 | 4,500 | +0.06(+2.56%) |
Oct 10, 2002 | 2.432 | 2.560 | 2.400 | 2.496 | 22,750 | +0.03(+1.30%) |
Oct 09, 2002 | 2.426 | 2.464 | 2.342 | 2.464 | 22,812 | +0.01(+0.61%) |
Oct 08, 2002 | 2.566 | 2.618 | 2.368 | 2.449 | 60,750 | -0.05(-1.88%) |
Oct 07, 2002 | 2.611 | 2.624 | 2.483 | 2.496 | 49,000 | -0.12(-4.41%) |
Oct 04, 2002 | 2.554 | 2.765 | 2.528 | 2.611 | 92,375 | +0.05(+2.07%) |
Oct 03, 2002 | 2.560 | 2.566 | 2.528 | 2.558 | 15,750 | -0.00(-0.06%) |
Oct 02, 2002 | 2.560 | 2.624 | 2.426 | 2.560 | 10,625 | -0.04(-1.57%) |
Oct 01, 2002 | 2.573 | 2.656 | 2.554 | 2.601 | 15,625 | -0.04(-1.34%) |
Sep 30, 2002 | 2.643 | 2.643 | 2.566 | 2.636 | 12,000 | -0.05(-1.93%) |
Sep 27, 2002 | 2.598 | 2.784 | 2.573 | 2.688 | 20,125 | -0.00(-0.12%) |
Sep 26, 2002 | 2.752 | 2.752 | 2.592 | 2.691 | 4,625 | -0.01(-0.36%) |
Sep 25, 2002 | 2.573 | 2.733 | 2.554 | 2.701 | 25,500 | +0.13(+4.98%) |
Sep 24, 2002 | 2.592 | 2.605 | 2.528 | 2.573 | 48,500 | -0.08(-2.90%) |
Sep 23, 2002 | 2.579 | 2.669 | 2.579 | 2.650 | 4,250 | -0.04(-1.64%) |
Sep 20, 2002 | 2.534 | 2.694 | 2.528 | 2.694 | 23,375 | +0.12(+4.47%) |
Sep 19, 2002 | 2.592 | 2.592 | 2.496 | 2.579 | 18,625 | -0.01(-0.52%) |
Sep 18, 2002 | 2.630 | 2.630 | 2.534 | 2.592 | 3,875 | -0.03(-1.22%) |
Sep 17, 2002 | 2.592 | 2.745 | 2.592 | 2.624 | 6,875 | +0.03(+1.17%) |
Sep 16, 2002 | 2.534 | 2.624 | 2.534 | 2.594 | 9,250 | +0.00(+0.06%) |
Sep 13, 2002 | 2.790 | 2.790 | 2.592 | 2.592 | 17,500 | -0.16(-5.81%) |
Sep 12, 2002 | 2.739 | 2.874 | 2.688 | 2.752 | 51,750 | +0.03(+1.18%) |
Sep 11, 2002 | 2.630 | 2.726 | 2.630 | 2.720 | 10,375 | +0.03(+1.19%) |
Sep 10, 2002 | 2.618 | 2.688 | 2.618 | 2.688 | 7,875 | +0.08(+3.19%) |
Sep 09, 2002 | 2.592 | 2.687 | 2.579 | 2.605 | 43,875 | +0.01(+0.46%) |
Sep 06, 2002 | 2.688 | 2.688 | 2.579 | 2.593 | 787,500 | -0.06(-2.37%) |
Sep 05, 2002 | 2.586 | 2.656 | 2.586 | 2.656 | 17,250 | -0.03(-1.19%) |
Sep 04, 2002 | 2.688 | 2.688 | 2.573 | 2.688 | 17,625 | +0.00(+0.00%) |