Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.785 | 3.880 | 3.751 | 3.837 | 29,458 | +0.05(+1.37%) |
Nov 27, 2002 | 3.751 | 4.001 | 3.664 | 3.785 | 136,855 | +0.21(+5.78%) |
Nov 26, 2002 | 3.449 | 3.578 | 3.449 | 3.578 | 84,433 | +0.13(+3.75%) |
Nov 25, 2002 | 3.432 | 3.509 | 3.363 | 3.449 | 148,221 | +0.03(+1.01%) |
Nov 22, 2002 | 3.397 | 3.449 | 3.363 | 3.414 | 163,299 | +0.05(+1.54%) |
Nov 21, 2002 | 3.432 | 3.432 | 3.276 | 3.363 | 144,974 | -0.07(-2.01%) |
Nov 20, 2002 | 3.406 | 3.432 | 3.337 | 3.432 | 82,809 | +0.07(+2.05%) |
Nov 19, 2002 | 3.285 | 3.423 | 3.285 | 3.363 | 71,675 | +0.11(+3.45%) |
Nov 18, 2002 | 3.276 | 3.285 | 3.233 | 3.251 | 101,481 | -0.03(-0.79%) |
Nov 15, 2002 | 3.320 | 3.345 | 3.190 | 3.276 | 38,853 | -0.06(-1.81%) |
Nov 14, 2002 | 3.337 | 3.345 | 3.233 | 3.337 | 34,561 | +0.00(+0.00%) |
Nov 13, 2002 | 3.233 | 3.354 | 3.233 | 3.337 | 280,902 | +0.10(+3.20%) |
Nov 12, 2002 | 3.147 | 3.354 | 3.104 | 3.233 | 57,177 | +0.13(+4.17%) |
Nov 11, 2002 | 2.932 | 3.138 | 2.932 | 3.104 | 193,453 | +0.16(+5.57%) |
Nov 08, 2002 | 2.940 | 2.957 | 2.863 | 2.940 | 268,956 | +0.00(+0.00%) |
Nov 07, 2002 | 2.932 | 2.940 | 2.863 | 2.940 | 225,347 | +0.01(+0.29%) |
Nov 06, 2002 | 2.888 | 2.940 | 2.871 | 2.932 | 193,569 | +0.09(+3.03%) |
Nov 05, 2002 | 2.802 | 2.888 | 2.802 | 2.845 | 41,752 | -0.05(-1.79%) |
Nov 04, 2002 | 2.923 | 2.923 | 2.854 | 2.897 | 32,938 | +0.05(+1.82%) |
Nov 01, 2002 | 2.819 | 2.845 | 2.802 | 2.845 | 16,932 | -0.04(-1.49%) |
Oct 31, 2002 | 2.863 | 2.932 | 2.819 | 2.888 | 25,399 | +0.09(+3.39%) |
Oct 30, 2002 | 2.759 | 2.811 | 2.742 | 2.794 | 207,835 | +0.03(+1.25%) |
Oct 29, 2002 | 2.759 | 2.759 | 2.750 | 2.759 | 38,737 | -0.01(-0.31%) |
Oct 28, 2002 | 2.785 | 2.785 | 2.759 | 2.768 | 5,567 | -0.03(-0.93%) |
Oct 25, 2002 | 2.690 | 2.794 | 2.690 | 2.794 | 4,755 | +0.09(+3.51%) |
Oct 24, 2002 | 2.673 | 2.699 | 2.673 | 2.699 | 6,610 | -0.02(-0.63%) |
Oct 23, 2002 | 2.742 | 2.742 | 2.716 | 2.716 | 19,600 | -0.03(-0.94%) |
Oct 22, 2002 | 2.742 | 2.794 | 2.699 | 2.742 | 115,979 | +0.02(+0.63%) |
Oct 21, 2002 | 2.725 | 2.794 | 2.725 | 2.725 | 16,932 | -0.03(-1.25%) |
Oct 18, 2002 | 2.759 | 2.802 | 2.699 | 2.759 | 20,064 | -0.06(-2.14%) |
Oct 17, 2002 | 2.759 | 2.819 | 2.716 | 2.819 | 384,935 | +0.06(+2.19%) |
Oct 16, 2002 | 2.750 | 2.759 | 2.699 | 2.759 | 35,257 | +0.03(+1.27%) |
Oct 15, 2002 | 2.794 | 2.794 | 2.716 | 2.725 | 14,613 | +0.01(+0.32%) |
Oct 14, 2002 | 2.776 | 2.776 | 2.682 | 2.716 | 15,309 | -0.03(-1.25%) |
Oct 11, 2002 | 2.673 | 2.750 | 2.673 | 2.750 | 25,167 | +0.09(+3.24%) |
Oct 10, 2002 | 2.656 | 2.664 | 2.647 | 2.664 | 31,430 | -0.01(-0.32%) |
Oct 09, 2002 | 2.664 | 2.682 | 2.638 | 2.673 | 4,662,372 | +0.01(+0.32%) |
Oct 08, 2002 | 2.690 | 2.716 | 2.638 | 2.664 | 71,095 | +0.02(+0.65%) |
Oct 07, 2002 | 2.656 | 2.664 | 2.638 | 2.647 | 255,154 | +0.03(+0.99%) |
Oct 04, 2002 | 2.604 | 2.630 | 2.604 | 2.621 | 11,713 | -0.01(-0.33%) |
Oct 03, 2002 | 2.656 | 2.699 | 2.630 | 2.630 | 75,966 | +0.00(+0.00%) |
Oct 02, 2002 | 2.595 | 2.707 | 2.595 | 2.630 | 13,569 | +0.02(+0.66%) |
Oct 01, 2002 | 2.656 | 2.656 | 2.595 | 2.613 | 10,090 | -0.01(-0.33%) |
Sep 30, 2002 | 2.587 | 2.621 | 2.569 | 2.621 | 39,548 | +0.00(+0.00%) |
Sep 27, 2002 | 2.587 | 2.630 | 2.587 | 2.621 | 2,319 | +0.05(+2.01%) |
Sep 26, 2002 | 2.544 | 2.621 | 2.544 | 2.569 | 35,837 | +0.04(+1.71%) |
Sep 25, 2002 | 2.613 | 2.613 | 2.509 | 2.526 | 43,028 | -0.14(-5.18%) |
Sep 24, 2002 | 2.587 | 2.664 | 2.561 | 2.664 | 12,641 | +0.00(+0.00%) |
Sep 23, 2002 | 2.604 | 2.707 | 2.552 | 2.664 | 8,466 | +0.06(+2.32%) |
Sep 20, 2002 | 2.604 | 2.621 | 2.561 | 2.604 | 106,237 | +0.00(+0.00%) |
Sep 19, 2002 | 2.621 | 2.621 | 2.604 | 2.604 | 70,167 | -0.06(-2.27%) |
Sep 18, 2002 | 2.656 | 2.673 | 2.621 | 2.664 | 12,177 | +0.06(+2.32%) |
Sep 17, 2002 | 2.595 | 2.630 | 2.595 | 2.604 | 6,842 | +0.00(+0.00%) |
Sep 16, 2002 | 2.699 | 2.699 | 2.595 | 2.604 | 13,453 | -0.04(-1.63%) |
Sep 13, 2002 | 2.647 | 2.673 | 2.647 | 2.647 | 3,131 | -0.03(-0.97%) |
Sep 12, 2002 | 2.595 | 2.707 | 2.595 | 2.673 | 34,793 | -0.04(-1.59%) |
Sep 11, 2002 | 2.699 | 2.716 | 2.621 | 2.716 | 10,206 | +0.09(+3.28%) |
Sep 10, 2002 | 2.673 | 2.673 | 2.587 | 2.630 | 4,871 | -0.04(-1.61%) |
Sep 09, 2002 | 2.716 | 2.716 | 2.630 | 2.673 | 927 | +0.03(+0.98%) |
Sep 06, 2002 | 2.673 | 2.673 | 2.613 | 2.647 | 36,185 | +0.06(+2.33%) |
Sep 05, 2002 | 2.699 | 2.699 | 2.587 | 2.587 | 48,015 | -0.20(-7.12%) |
Sep 04, 2002 | 2.621 | 2.785 | 2.587 | 2.785 | 11,713 | +0.11(+4.19%) |