Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.470 | 3.470 | 3.455 | 3.455 | 2,593 | +0.00(+0.00%) |
Nov 27, 2002 | 3.439 | 3.470 | 3.427 | 3.455 | 9,401 | +0.02(+0.54%) |
Nov 26, 2002 | 3.433 | 3.436 | 3.381 | 3.436 | 14,912 | +0.03(+0.81%) |
Nov 25, 2002 | 3.439 | 3.439 | 3.409 | 3.409 | 6,807 | +0.00(+0.00%) |
Nov 22, 2002 | 3.409 | 3.409 | 3.393 | 3.409 | 18,478 | +0.00(+0.00%) |
Nov 21, 2002 | 3.470 | 3.501 | 3.393 | 3.409 | 25,285 | -0.06(-1.78%) |
Nov 20, 2002 | 3.455 | 3.486 | 3.455 | 3.470 | 4,214 | -0.01(-0.27%) |
Nov 19, 2002 | 3.584 | 3.584 | 3.455 | 3.480 | 22,368 | -0.10(-2.76%) |
Nov 18, 2002 | 3.578 | 3.578 | 3.578 | 3.578 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 3.532 | 3.578 | 3.501 | 3.578 | 27,879 | +0.02(+0.43%) |
Nov 14, 2002 | 3.547 | 3.563 | 3.547 | 3.563 | 26,258 | +0.06(+1.76%) |
Nov 13, 2002 | 3.470 | 3.501 | 3.470 | 3.501 | 2,269 | +0.02(+0.44%) |
Nov 12, 2002 | 3.486 | 3.486 | 3.486 | 3.486 | 324 | -0.02(-0.44%) |
Nov 11, 2002 | 3.501 | 3.507 | 3.501 | 3.501 | 3,890 | -0.02(-0.44%) |
Nov 08, 2002 | 3.486 | 3.517 | 3.486 | 3.517 | 6,807 | -0.02(-0.44%) |
Nov 07, 2002 | 3.532 | 3.547 | 3.523 | 3.532 | 7,780 | +0.05(+1.33%) |
Nov 06, 2002 | 3.439 | 3.486 | 3.424 | 3.486 | 13,939 | +0.05(+1.35%) |
Nov 05, 2002 | 3.393 | 3.455 | 3.393 | 3.439 | 11,346 | +0.02(+0.45%) |
Nov 04, 2002 | 3.427 | 3.427 | 3.378 | 3.424 | 16,532 | +0.02(+0.45%) |
Nov 01, 2002 | 3.455 | 3.455 | 3.409 | 3.409 | 6,483 | -0.02(-0.45%) |
Oct 31, 2002 | 3.390 | 3.424 | 3.387 | 3.424 | 27,554 | +0.05(+1.37%) |
Oct 30, 2002 | 3.378 | 3.378 | 3.378 | 3.378 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 3.424 | 3.424 | 3.378 | 3.378 | 16,532 | -0.05(-1.35%) |
Oct 28, 2002 | 3.470 | 3.470 | 3.409 | 3.424 | 5,057,149 | -0.05(-1.33%) |
Oct 25, 2002 | 3.470 | 3.470 | 3.436 | 3.470 | 5,835,171 | -0.06(-1.75%) |
Oct 24, 2002 | 3.547 | 3.547 | 3.501 | 3.532 | 12,318 | -0.02(-0.43%) |
Oct 23, 2002 | 3.532 | 3.547 | 3.501 | 3.547 | 23,989 | -0.02(-0.43%) |
Oct 22, 2002 | 3.547 | 3.563 | 3.526 | 3.563 | 3,565 | +0.02(+0.43%) |
Oct 21, 2002 | 3.501 | 3.578 | 3.480 | 3.547 | 4,214 | +0.05(+1.32%) |
Oct 18, 2002 | 3.547 | 3.547 | 3.501 | 3.501 | 13,615 | -0.02(-0.44%) |
Oct 17, 2002 | 3.458 | 3.517 | 3.409 | 3.517 | 32,417 | +0.00(+0.09%) |
Oct 16, 2002 | 3.532 | 3.532 | 3.495 | 3.514 | 5,835 | +0.01(+0.35%) |
Oct 15, 2002 | 3.455 | 3.541 | 3.424 | 3.501 | 22,043 | +0.08(+2.25%) |
Oct 14, 2002 | 3.455 | 3.486 | 3.424 | 3.424 | 8,104 | -0.06(-1.77%) |
Oct 11, 2002 | 3.439 | 3.517 | 3.409 | 3.486 | 32,093 | +0.02(+0.44%) |
Oct 10, 2002 | 3.288 | 3.501 | 3.288 | 3.470 | 47,653 | +0.11(+3.21%) |
Oct 09, 2002 | 3.393 | 3.409 | 3.362 | 3.362 | 8,428 | -0.06(-1.80%) |
Oct 08, 2002 | 3.393 | 3.449 | 3.393 | 3.424 | 14,912 | -0.03(-0.89%) |
Oct 07, 2002 | 3.409 | 3.501 | 3.378 | 3.455 | 24,313 | +0.08(+2.28%) |
Oct 04, 2002 | 3.409 | 3.409 | 3.332 | 3.378 | 356,593 | +0.00(+0.00%) |
Oct 03, 2002 | 3.433 | 3.433 | 3.378 | 3.378 | 14,912 | -0.03(-0.91%) |
Oct 02, 2002 | 3.439 | 3.470 | 3.409 | 3.409 | 14,263 | -0.05(-1.34%) |
Oct 01, 2002 | 3.455 | 3.470 | 3.455 | 3.455 | 11,670 | -0.02(-0.44%) |
Sep 30, 2002 | 3.439 | 3.486 | 3.393 | 3.470 | 20,747 | +0.06(+1.81%) |
Sep 27, 2002 | 3.378 | 3.409 | 3.362 | 3.409 | 25,609 | +0.08(+2.31%) |
Sep 26, 2002 | 3.239 | 3.362 | 3.239 | 3.332 | 12,318 | +0.08(+2.37%) |
Sep 25, 2002 | 3.165 | 3.301 | 3.165 | 3.254 | 20,747 | +0.08(+2.43%) |
Sep 24, 2002 | 3.162 | 3.193 | 3.162 | 3.177 | 3,890 | +0.02(+0.49%) |
Sep 23, 2002 | 3.208 | 3.239 | 3.146 | 3.162 | 19,450 | -0.06(-1.91%) |
Sep 20, 2002 | 3.193 | 3.224 | 3.177 | 3.224 | 4,538 | +0.02(+0.48%) |
Sep 19, 2002 | 3.193 | 3.224 | 3.177 | 3.208 | 3,890 | +0.00(+0.00%) |
Sep 18, 2002 | 3.193 | 3.224 | 3.162 | 3.208 | 7,456 | +0.01(+0.19%) |
Sep 17, 2002 | 3.146 | 3.208 | 3.146 | 3.202 | 4,214 | +0.06(+1.76%) |
Sep 16, 2002 | 3.208 | 3.208 | 3.146 | 3.146 | 3,241 | -0.03(-0.97%) |
Sep 13, 2002 | 3.146 | 3.193 | 3.146 | 3.177 | 4,862 | +0.01(+0.39%) |
Sep 12, 2002 | 3.196 | 3.196 | 3.165 | 3.165 | 3,241 | -0.03(-0.87%) |
Sep 11, 2002 | 3.224 | 3.224 | 3.193 | 3.193 | 2,917 | +0.00(+0.00%) |
Sep 10, 2002 | 3.224 | 3.224 | 3.193 | 3.193 | 3,241 | +0.00(+0.00%) |
Sep 09, 2002 | 3.208 | 3.208 | 3.193 | 3.193 | 3,890 | +0.00(+0.00%) |
Sep 06, 2002 | 3.165 | 3.205 | 3.165 | 3.193 | 6,159 | +0.03(+0.88%) |
Sep 05, 2002 | 3.208 | 3.208 | 3.165 | 3.165 | 9,725 | -0.04(-1.35%) |
Sep 04, 2002 | 3.298 | 3.298 | 3.208 | 3.208 | 9,401 | -0.09(-2.80%) |