Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.446 | 3.446 | 3.431 | 3.431 | 2,611 | +0.00(+0.00%) |
Nov 27, 2002 | 3.415 | 3.446 | 3.403 | 3.431 | 9,467 | +0.02(+0.54%) |
Nov 26, 2002 | 3.409 | 3.412 | 3.357 | 3.412 | 15,017 | +0.03(+0.81%) |
Nov 25, 2002 | 3.415 | 3.415 | 3.385 | 3.385 | 6,855 | +0.00(+0.00%) |
Nov 22, 2002 | 3.385 | 3.385 | 3.369 | 3.385 | 18,608 | +0.00(+0.00%) |
Nov 21, 2002 | 3.446 | 3.477 | 3.369 | 3.385 | 25,464 | -0.06(-1.78%) |
Nov 20, 2002 | 3.431 | 3.461 | 3.431 | 3.446 | 4,244 | -0.01(-0.27%) |
Nov 19, 2002 | 3.559 | 3.559 | 3.431 | 3.455 | 22,526 | -0.10(-2.76%) |
Nov 18, 2002 | 3.553 | 3.553 | 3.553 | 3.553 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 3.507 | 3.553 | 3.477 | 3.553 | 28,076 | +0.02(+0.43%) |
Nov 14, 2002 | 3.523 | 3.538 | 3.523 | 3.538 | 26,443 | +0.06(+1.76%) |
Nov 13, 2002 | 3.446 | 3.477 | 3.446 | 3.477 | 2,285 | +0.02(+0.44%) |
Nov 12, 2002 | 3.461 | 3.461 | 3.461 | 3.461 | 326 | -0.02(-0.44%) |
Nov 11, 2002 | 3.477 | 3.483 | 3.477 | 3.477 | 3,917 | -0.02(-0.44%) |
Nov 08, 2002 | 3.461 | 3.492 | 3.461 | 3.492 | 6,855 | -0.02(-0.44%) |
Nov 07, 2002 | 3.507 | 3.523 | 3.498 | 3.507 | 7,835 | +0.05(+1.33%) |
Nov 06, 2002 | 3.415 | 3.461 | 3.400 | 3.461 | 14,038 | +0.05(+1.35%) |
Nov 05, 2002 | 3.369 | 3.431 | 3.369 | 3.415 | 11,426 | +0.02(+0.45%) |
Nov 04, 2002 | 3.403 | 3.403 | 3.354 | 3.400 | 16,649 | +0.02(+0.45%) |
Nov 01, 2002 | 3.431 | 3.431 | 3.385 | 3.385 | 6,529 | -0.02(-0.45%) |
Oct 31, 2002 | 3.366 | 3.400 | 3.363 | 3.400 | 27,749 | +0.05(+1.37%) |
Oct 30, 2002 | 3.354 | 3.354 | 3.354 | 3.354 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 3.400 | 3.400 | 3.354 | 3.354 | 16,649 | -0.05(-1.35%) |
Oct 28, 2002 | 3.446 | 3.446 | 3.385 | 3.400 | 5,092,870 | -0.05(-1.33%) |
Oct 25, 2002 | 3.446 | 3.446 | 3.412 | 3.446 | 5,876,389 | -0.06(-1.75%) |
Oct 24, 2002 | 3.523 | 3.523 | 3.477 | 3.507 | 12,405 | -0.02(-0.43%) |
Oct 23, 2002 | 3.507 | 3.523 | 3.477 | 3.523 | 24,158 | -0.02(-0.43%) |
Oct 22, 2002 | 3.523 | 3.538 | 3.501 | 3.538 | 3,591 | +0.02(+0.43%) |
Oct 21, 2002 | 3.477 | 3.553 | 3.455 | 3.523 | 4,244 | +0.05(+1.32%) |
Oct 18, 2002 | 3.523 | 3.523 | 3.477 | 3.477 | 13,711 | -0.02(-0.44%) |
Oct 17, 2002 | 3.434 | 3.492 | 3.385 | 3.492 | 32,646 | +0.00(+0.09%) |
Oct 16, 2002 | 3.507 | 3.507 | 3.470 | 3.489 | 5,876 | +0.01(+0.35%) |
Oct 15, 2002 | 3.431 | 3.516 | 3.400 | 3.477 | 22,199 | +0.08(+2.25%) |
Oct 14, 2002 | 3.431 | 3.461 | 3.400 | 3.400 | 8,161 | -0.06(-1.77%) |
Oct 11, 2002 | 3.415 | 3.492 | 3.385 | 3.461 | 32,320 | +0.02(+0.44%) |
Oct 10, 2002 | 3.265 | 3.477 | 3.265 | 3.446 | 47,990 | +0.11(+3.21%) |
Oct 09, 2002 | 3.369 | 3.385 | 3.339 | 3.339 | 8,488 | -0.06(-1.80%) |
Oct 08, 2002 | 3.369 | 3.425 | 3.369 | 3.400 | 15,017 | -0.03(-0.89%) |
Oct 07, 2002 | 3.385 | 3.477 | 3.354 | 3.431 | 24,484 | +0.08(+2.28%) |
Oct 04, 2002 | 3.385 | 3.385 | 3.308 | 3.354 | 359,112 | +0.00(+0.00%) |
Oct 03, 2002 | 3.409 | 3.409 | 3.354 | 3.354 | 15,017 | -0.03(-0.90%) |
Oct 02, 2002 | 3.415 | 3.446 | 3.385 | 3.385 | 14,364 | -0.05(-1.34%) |
Oct 01, 2002 | 3.431 | 3.446 | 3.431 | 3.431 | 11,752 | -0.02(-0.44%) |
Sep 30, 2002 | 3.415 | 3.461 | 3.369 | 3.446 | 20,893 | +0.06(+1.81%) |
Sep 27, 2002 | 3.354 | 3.385 | 3.339 | 3.385 | 25,790 | +0.08(+2.31%) |
Sep 26, 2002 | 3.216 | 3.339 | 3.216 | 3.308 | 12,405 | +0.08(+2.37%) |
Sep 25, 2002 | 3.143 | 3.278 | 3.143 | 3.232 | 20,893 | +0.08(+2.43%) |
Sep 24, 2002 | 3.140 | 3.170 | 3.140 | 3.155 | 3,917 | +0.02(+0.49%) |
Sep 23, 2002 | 3.186 | 3.216 | 3.124 | 3.140 | 19,587 | -0.06(-1.91%) |
Sep 20, 2002 | 3.170 | 3.201 | 3.155 | 3.201 | 4,570 | +0.02(+0.48%) |
Sep 19, 2002 | 3.170 | 3.201 | 3.155 | 3.186 | 3,917 | +0.00(+0.00%) |
Sep 18, 2002 | 3.170 | 3.201 | 3.140 | 3.186 | 7,508 | +0.01(+0.19%) |
Sep 17, 2002 | 3.124 | 3.186 | 3.124 | 3.179 | 4,244 | +0.06(+1.76%) |
Sep 16, 2002 | 3.186 | 3.186 | 3.124 | 3.124 | 3,264 | -0.03(-0.97%) |
Sep 13, 2002 | 3.124 | 3.170 | 3.124 | 3.155 | 4,896 | +0.01(+0.39%) |
Sep 12, 2002 | 3.173 | 3.173 | 3.143 | 3.143 | 3,264 | -0.03(-0.87%) |
Sep 11, 2002 | 3.201 | 3.201 | 3.170 | 3.170 | 2,938 | +0.00(+0.00%) |
Sep 10, 2002 | 3.201 | 3.201 | 3.170 | 3.170 | 3,264 | +0.00(+0.00%) |
Sep 09, 2002 | 3.186 | 3.186 | 3.170 | 3.170 | 3,917 | +0.00(+0.00%) |
Sep 06, 2002 | 3.143 | 3.183 | 3.143 | 3.170 | 6,202 | +0.03(+0.88%) |
Sep 05, 2002 | 3.186 | 3.186 | 3.143 | 3.143 | 9,793 | -0.04(-1.35%) |
Sep 04, 2002 | 3.274 | 3.274 | 3.186 | 3.186 | 9,467 | -0.09(-2.80%) |