Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.103 | 3.103 | 3.010 | 3.010 | 254,816 | -0.07(-2.22%) |
Nov 27, 2002 | 3.010 | 3.096 | 3.006 | 3.078 | 396,669 | +0.07(+2.40%) |
Nov 26, 2002 | 3.042 | 3.044 | 2.952 | 3.006 | 538,893 | -0.05(-1.65%) |
Nov 25, 2002 | 2.970 | 3.056 | 2.959 | 3.056 | 329,262 | +0.07(+2.29%) |
Nov 22, 2002 | 3.011 | 3.015 | 2.956 | 2.988 | 344,447 | -0.03(-0.90%) |
Nov 21, 2002 | 3.056 | 3.056 | 2.943 | 3.015 | 509,633 | -0.02(-0.59%) |
Nov 20, 2002 | 2.925 | 3.040 | 2.925 | 3.033 | 404,447 | +0.13(+4.40%) |
Nov 19, 2002 | 2.948 | 2.954 | 2.903 | 2.905 | 604,819 | -0.04(-1.34%) |
Nov 18, 2002 | 2.961 | 2.970 | 2.918 | 2.945 | 563,338 | -0.04(-1.27%) |
Nov 15, 2002 | 3.015 | 3.055 | 2.952 | 2.983 | 208,890 | -0.05(-1.66%) |
Nov 14, 2002 | 2.934 | 3.035 | 2.920 | 3.033 | 284,076 | +0.12(+4.08%) |
Nov 13, 2002 | 2.871 | 2.927 | 2.839 | 2.914 | 584,819 | +0.04(+1.57%) |
Nov 12, 2002 | 2.833 | 2.912 | 2.736 | 2.869 | 633,709 | +0.05(+1.92%) |
Nov 11, 2002 | 2.909 | 2.909 | 2.815 | 2.815 | 419,633 | -0.11(-3.81%) |
Nov 08, 2002 | 2.929 | 2.966 | 2.900 | 2.927 | 176,297 | -0.00(-0.06%) |
Nov 07, 2002 | 2.975 | 2.984 | 2.898 | 2.929 | 572,227 | -0.03(-0.97%) |
Nov 06, 2002 | 2.905 | 3.024 | 2.902 | 2.957 | 719,265 | +0.05(+1.73%) |
Nov 05, 2002 | 2.948 | 2.948 | 2.876 | 2.907 | 245,557 | -0.03(-1.10%) |
Nov 04, 2002 | 2.925 | 2.950 | 2.916 | 2.939 | 349,262 | -0.00(-0.12%) |
Nov 01, 2002 | 2.902 | 2.943 | 2.871 | 2.943 | 786,302 | +0.04(+1.49%) |
Oct 31, 2002 | 2.898 | 2.934 | 2.882 | 2.900 | 587,782 | -0.01(-0.19%) |
Oct 30, 2002 | 2.882 | 2.905 | 2.860 | 2.905 | 313,706 | +0.03(+0.87%) |
Oct 29, 2002 | 2.914 | 2.921 | 2.812 | 2.880 | 575,190 | -0.04(-1.48%) |
Oct 28, 2002 | 2.977 | 2.977 | 2.885 | 2.923 | 448,522 | -0.04(-1.34%) |
Oct 25, 2002 | 2.896 | 2.965 | 2.871 | 2.963 | 262,965 | +0.06(+2.17%) |
Oct 24, 2002 | 2.880 | 2.943 | 2.844 | 2.900 | 310,743 | +0.05(+1.58%) |
Oct 23, 2002 | 2.840 | 2.902 | 2.792 | 2.855 | 392,225 | +0.02(+0.57%) |
Oct 22, 2002 | 2.889 | 2.891 | 2.822 | 2.839 | 309,632 | -0.05(-1.81%) |
Oct 21, 2002 | 2.862 | 2.907 | 2.788 | 2.891 | 197,409 | +0.05(+1.65%) |
Oct 18, 2002 | 2.875 | 2.875 | 2.810 | 2.844 | 265,928 | -0.02(-0.69%) |
Oct 17, 2002 | 2.673 | 2.875 | 2.673 | 2.864 | 304,817 | +0.19(+7.14%) |
Oct 16, 2002 | 2.772 | 2.772 | 2.669 | 2.673 | 527,782 | -0.11(-3.88%) |
Oct 15, 2002 | 2.641 | 2.797 | 2.641 | 2.781 | 408,521 | +0.17(+6.63%) |
Oct 14, 2002 | 2.743 | 2.743 | 2.592 | 2.608 | 821,488 | -0.15(-5.60%) |
Oct 11, 2002 | 2.608 | 2.875 | 2.608 | 2.763 | 663,709 | +0.20(+7.79%) |
Oct 10, 2002 | 2.482 | 2.610 | 2.416 | 2.563 | 525,189 | +0.08(+3.19%) |
Oct 09, 2002 | 2.538 | 2.572 | 2.511 | 2.484 | 709,265 | -0.11(-4.30%) |
Oct 08, 2002 | 2.588 | 2.628 | 2.533 | 2.596 | 409,633 | +0.03(+0.98%) |
Oct 07, 2002 | 2.736 | 2.738 | 2.551 | 2.570 | 401,484 | -0.17(-6.05%) |
Oct 04, 2002 | 2.610 | 2.745 | 2.610 | 2.736 | 1,249,269 | +0.13(+5.19%) |
Oct 03, 2002 | 2.664 | 2.682 | 2.567 | 2.601 | 598,893 | -0.03(-1.10%) |
Oct 02, 2002 | 2.777 | 2.788 | 2.610 | 2.630 | 811,488 | -0.15(-5.38%) |
Oct 01, 2002 | 2.700 | 2.779 | 2.612 | 2.779 | 559,263 | +0.08(+2.93%) |
Sep 30, 2002 | 2.797 | 2.797 | 2.659 | 2.700 | 518,522 | -0.08(-2.91%) |
Sep 27, 2002 | 2.799 | 2.840 | 2.729 | 2.781 | 470,374 | -0.02(-0.83%) |
Sep 26, 2002 | 2.833 | 2.833 | 2.765 | 2.804 | 433,707 | +0.02(+0.58%) |
Sep 25, 2002 | 2.691 | 2.799 | 2.664 | 2.788 | 363,706 | +0.12(+4.31%) |
Sep 24, 2002 | 2.700 | 2.700 | 2.626 | 2.673 | 500,004 | -0.02(-0.87%) |
Sep 23, 2002 | 2.799 | 2.812 | 2.691 | 2.696 | 437,411 | -0.08(-2.73%) |
Sep 20, 2002 | 2.887 | 2.887 | 2.772 | 2.772 | 572,597 | -0.10(-3.57%) |
Sep 19, 2002 | 2.884 | 2.884 | 2.779 | 2.875 | 725,191 | -0.01(-0.50%) |
Sep 18, 2002 | 2.893 | 2.911 | 2.835 | 2.889 | 580,375 | -0.01(-0.31%) |
Sep 17, 2002 | 2.934 | 3.060 | 2.889 | 2.898 | 372,595 | -0.06(-1.89%) |
Sep 16, 2002 | 2.997 | 2.997 | 2.918 | 2.954 | 263,705 | -0.05(-1.56%) |
Sep 13, 2002 | 2.907 | 3.002 | 2.855 | 3.001 | 462,596 | +0.12(+4.12%) |
Sep 12, 2002 | 2.871 | 2.905 | 2.862 | 2.882 | 165,556 | -0.00(-0.06%) |
Sep 11, 2002 | 2.911 | 2.948 | 2.884 | 2.884 | 171,853 | -0.03(-1.17%) |
Sep 10, 2002 | 2.889 | 2.979 | 2.880 | 2.918 | 762,228 | +0.04(+1.31%) |
Sep 09, 2002 | 2.772 | 2.898 | 2.736 | 2.880 | 554,078 | +0.08(+3.03%) |
Sep 06, 2002 | 2.725 | 2.806 | 2.725 | 2.795 | 328,150 | +0.07(+2.58%) |
Sep 05, 2002 | 2.835 | 2.835 | 2.700 | 2.725 | 383,336 | -0.13(-4.54%) |
Sep 04, 2002 | 2.700 | 2.855 | 2.700 | 2.855 | 327,780 | +0.15(+5.52%) |