Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.536 | 3.545 | 3.511 | 3.511 | 58,756 | -0.03(-0.80%) |
Nov 27, 2002 | 3.454 | 3.539 | 3.454 | 3.539 | 296,956 | +0.08(+2.27%) |
Nov 26, 2002 | 3.511 | 3.511 | 3.460 | 3.460 | 266,149 | -0.05(-1.35%) |
Nov 25, 2002 | 3.495 | 3.511 | 3.463 | 3.508 | 328,081 | +0.02(+0.45%) |
Nov 22, 2002 | 3.511 | 3.533 | 3.476 | 3.492 | 478,623 | -0.03(-0.98%) |
Nov 21, 2002 | 3.479 | 3.589 | 3.479 | 3.526 | 316,012 | -0.10(-2.86%) |
Nov 20, 2002 | 3.555 | 3.630 | 3.542 | 3.630 | 168,010 | +0.08(+2.22%) |
Nov 19, 2002 | 3.583 | 3.589 | 3.545 | 3.552 | 185,161 | -0.03(-0.88%) |
Nov 18, 2002 | 3.596 | 3.634 | 3.558 | 3.583 | 253,127 | -0.01(-0.18%) |
Nov 15, 2002 | 3.552 | 3.589 | 3.545 | 3.589 | 210,251 | +0.03(+0.71%) |
Nov 14, 2002 | 3.539 | 3.574 | 3.536 | 3.564 | 174,362 | +0.07(+2.07%) |
Nov 13, 2002 | 3.473 | 3.548 | 3.470 | 3.492 | 230,577 | -0.03(-0.81%) |
Nov 12, 2002 | 3.489 | 3.548 | 3.489 | 3.520 | 291,557 | +0.04(+1.27%) |
Nov 11, 2002 | 3.542 | 3.558 | 3.470 | 3.476 | 205,487 | -0.09(-2.39%) |
Nov 08, 2002 | 3.593 | 3.627 | 3.558 | 3.561 | 175,633 | -0.03(-0.79%) |
Nov 07, 2002 | 3.674 | 3.674 | 3.577 | 3.589 | 176,903 | -0.10(-2.65%) |
Nov 06, 2002 | 3.706 | 3.712 | 3.659 | 3.687 | 236,612 | +0.01(+0.34%) |
Nov 05, 2002 | 3.634 | 3.674 | 3.634 | 3.674 | 169,598 | +0.01(+0.34%) |
Nov 04, 2002 | 3.649 | 3.725 | 3.649 | 3.662 | 232,801 | +0.04(+1.13%) |
Nov 01, 2002 | 3.580 | 3.624 | 3.545 | 3.621 | 211,839 | +0.04(+1.14%) |
Oct 31, 2002 | 3.589 | 3.605 | 3.545 | 3.580 | 239,153 | +0.00(+0.09%) |
Oct 30, 2002 | 3.583 | 3.618 | 3.561 | 3.577 | 245,505 | -0.00(-0.09%) |
Oct 29, 2002 | 3.574 | 3.602 | 3.530 | 3.580 | 248,045 | -0.03(-0.70%) |
Oct 28, 2002 | 3.602 | 3.634 | 3.574 | 3.605 | 374,133 | +0.03(+0.97%) |
Oct 25, 2002 | 3.508 | 3.586 | 3.508 | 3.571 | 603,440 | +0.03(+0.89%) |
Oct 24, 2002 | 3.574 | 3.615 | 3.533 | 3.539 | 281,711 | -0.02(-0.62%) |
Oct 23, 2002 | 3.558 | 3.564 | 3.467 | 3.561 | 364,605 | +0.00(+0.09%) |
Oct 22, 2002 | 3.602 | 3.602 | 3.542 | 3.558 | 330,304 | -0.05(-1.40%) |
Oct 21, 2002 | 3.511 | 3.615 | 3.479 | 3.608 | 277,900 | +0.08(+2.32%) |
Oct 18, 2002 | 3.482 | 3.548 | 3.482 | 3.526 | 252,809 | +0.01(+0.27%) |
Oct 17, 2002 | 3.558 | 3.558 | 3.495 | 3.517 | 393,506 | +0.10(+2.95%) |
Oct 16, 2002 | 3.448 | 3.463 | 3.416 | 3.416 | 266,149 | -0.09(-2.69%) |
Oct 15, 2002 | 3.388 | 3.511 | 3.388 | 3.511 | 443,052 | +0.17(+5.09%) |
Oct 14, 2002 | 3.293 | 3.363 | 3.287 | 3.341 | 408,751 | +0.02(+0.47%) |
Oct 11, 2002 | 3.221 | 3.369 | 3.221 | 3.325 | 653,621 | +0.11(+3.33%) |
Oct 10, 2002 | 3.108 | 3.227 | 3.105 | 3.218 | 442,099 | +0.08(+2.61%) |
Oct 09, 2002 | 3.186 | 3.186 | 3.130 | 3.136 | 519,911 | -0.08(-2.45%) |
Oct 08, 2002 | 3.171 | 3.221 | 3.152 | 3.215 | 436,700 | +0.06(+2.00%) |
Oct 07, 2002 | 3.237 | 3.240 | 3.152 | 3.152 | 265,196 | -0.09(-2.63%) |
Oct 04, 2002 | 3.338 | 3.347 | 3.218 | 3.237 | 309,342 | -0.07(-2.19%) |
Oct 03, 2002 | 3.331 | 3.401 | 3.309 | 3.309 | 279,170 | -0.02(-0.66%) |
Oct 02, 2002 | 3.366 | 3.375 | 3.315 | 3.331 | 444,640 | -0.03(-0.94%) |
Oct 01, 2002 | 3.249 | 3.369 | 3.230 | 3.363 | 448,451 | +0.13(+3.89%) |
Sep 30, 2002 | 3.275 | 3.275 | 3.149 | 3.237 | 378,262 | -0.01(-0.19%) |
Sep 27, 2002 | 3.315 | 3.344 | 3.243 | 3.243 | 257,891 | -0.09(-2.65%) |
Sep 26, 2002 | 3.275 | 3.363 | 3.275 | 3.331 | 396,682 | +0.04(+1.24%) |
Sep 25, 2002 | 3.249 | 3.306 | 3.227 | 3.290 | 63,520 | +0.08(+2.35%) |
Sep 24, 2002 | 3.246 | 3.290 | 3.202 | 3.215 | 347,137 | -0.06(-1.92%) |
Sep 23, 2002 | 3.369 | 3.369 | 3.243 | 3.278 | 461,155 | -0.09(-2.71%) |
Sep 20, 2002 | 3.353 | 3.385 | 3.341 | 3.369 | 1,079,841 | +0.00(+0.09%) |
Sep 19, 2002 | 3.416 | 3.423 | 3.363 | 3.366 | 232,165 | -0.08(-2.29%) |
Sep 18, 2002 | 3.473 | 3.489 | 3.416 | 3.445 | 145,460 | -0.06(-1.71%) |
Sep 17, 2002 | 3.526 | 3.580 | 3.504 | 3.504 | 280,758 | +0.01(+0.18%) |
Sep 16, 2002 | 3.511 | 3.520 | 3.473 | 3.498 | 122,911 | -0.03(-0.80%) |
Sep 13, 2002 | 3.517 | 3.539 | 3.467 | 3.526 | 120,052 | -0.01(-0.36%) |
Sep 12, 2002 | 3.605 | 3.605 | 3.526 | 3.539 | 214,062 | -0.08(-2.09%) |
Sep 11, 2002 | 3.555 | 3.646 | 3.555 | 3.615 | 250,904 | +0.03(+0.88%) |
Sep 10, 2002 | 3.555 | 3.668 | 3.555 | 3.583 | 265,513 | +0.03(+0.80%) |
Sep 09, 2002 | 3.511 | 3.596 | 3.479 | 3.555 | 385,884 | +0.01(+0.36%) |
Sep 06, 2002 | 3.511 | 3.589 | 3.495 | 3.542 | 264,561 | +0.06(+1.72%) |
Sep 05, 2002 | 3.548 | 3.564 | 3.482 | 3.482 | 233,118 | -0.12(-3.24%) |
Sep 04, 2002 | 3.693 | 3.696 | 3.577 | 3.599 | 524,358 | -0.05(-1.30%) |