Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.691 | 3.691 | 3.675 | 3.675 | 2,438 | +0.00(+0.00%) |
Nov 27, 2002 | 3.658 | 3.691 | 3.645 | 3.675 | 8,838 | +0.02(+0.54%) |
Nov 26, 2002 | 3.652 | 3.655 | 3.596 | 3.655 | 14,020 | +0.03(+0.81%) |
Nov 25, 2002 | 3.658 | 3.658 | 3.626 | 3.626 | 6,400 | +0.00(+0.00%) |
Nov 22, 2002 | 3.626 | 3.626 | 3.609 | 3.626 | 17,372 | +0.00(+0.00%) |
Nov 21, 2002 | 3.691 | 3.724 | 3.609 | 3.626 | 23,773 | -0.07(-1.78%) |
Nov 20, 2002 | 3.675 | 3.708 | 3.675 | 3.691 | 3,962 | -0.01(-0.27%) |
Nov 19, 2002 | 3.813 | 3.813 | 3.675 | 3.701 | 21,030 | -0.10(-2.76%) |
Nov 18, 2002 | 3.806 | 3.806 | 3.806 | 3.806 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 3.757 | 3.806 | 3.724 | 3.806 | 26,211 | +0.02(+0.43%) |
Nov 14, 2002 | 3.773 | 3.790 | 3.773 | 3.790 | 24,687 | +0.07(+1.76%) |
Nov 13, 2002 | 3.691 | 3.724 | 3.691 | 3.724 | 2,133 | +0.02(+0.44%) |
Nov 12, 2002 | 3.708 | 3.708 | 3.708 | 3.708 | 304 | -0.02(-0.44%) |
Nov 11, 2002 | 3.724 | 3.731 | 3.724 | 3.724 | 3,657 | -0.02(-0.44%) |
Nov 08, 2002 | 3.708 | 3.740 | 3.708 | 3.740 | 6,400 | -0.02(-0.44%) |
Nov 07, 2002 | 3.757 | 3.773 | 3.747 | 3.757 | 7,314 | +0.05(+1.33%) |
Nov 06, 2002 | 3.658 | 3.708 | 3.642 | 3.708 | 13,105 | +0.05(+1.35%) |
Nov 05, 2002 | 3.609 | 3.675 | 3.609 | 3.658 | 10,667 | +0.02(+0.45%) |
Nov 04, 2002 | 3.645 | 3.645 | 3.593 | 3.642 | 15,543 | +0.02(+0.45%) |
Nov 01, 2002 | 3.675 | 3.675 | 3.626 | 3.626 | 6,095 | -0.02(-0.45%) |
Oct 31, 2002 | 3.606 | 3.642 | 3.603 | 3.642 | 25,906 | +0.05(+1.37%) |
Oct 30, 2002 | 3.593 | 3.593 | 3.593 | 3.593 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 3.642 | 3.642 | 3.593 | 3.593 | 15,543 | -0.05(-1.35%) |
Oct 28, 2002 | 3.691 | 3.691 | 3.626 | 3.642 | 4,754,627 | -0.05(-1.33%) |
Oct 25, 2002 | 3.691 | 3.691 | 3.655 | 3.691 | 5,486,108 | -0.07(-1.75%) |
Oct 24, 2002 | 3.773 | 3.773 | 3.724 | 3.757 | 11,581 | -0.02(-0.43%) |
Oct 23, 2002 | 3.757 | 3.773 | 3.724 | 3.773 | 22,554 | -0.02(-0.43%) |
Oct 22, 2002 | 3.773 | 3.790 | 3.750 | 3.790 | 3,352 | +0.02(+0.43%) |
Oct 21, 2002 | 3.724 | 3.806 | 3.701 | 3.773 | 3,962 | +0.05(+1.32%) |
Oct 18, 2002 | 3.773 | 3.773 | 3.724 | 3.724 | 12,800 | -0.02(-0.44%) |
Oct 17, 2002 | 3.678 | 3.740 | 3.626 | 3.740 | 30,478 | +0.00(+0.09%) |
Oct 16, 2002 | 3.757 | 3.757 | 3.717 | 3.737 | 5,486 | +0.01(+0.35%) |
Oct 15, 2002 | 3.675 | 3.767 | 3.642 | 3.724 | 20,725 | +0.08(+2.25%) |
Oct 14, 2002 | 3.675 | 3.708 | 3.642 | 3.642 | 7,619 | -0.07(-1.77%) |
Oct 11, 2002 | 3.658 | 3.740 | 3.626 | 3.708 | 30,173 | +0.02(+0.44%) |
Oct 10, 2002 | 3.498 | 3.724 | 3.498 | 3.691 | 44,803 | +0.11(+3.21%) |
Oct 09, 2002 | 3.609 | 3.626 | 3.576 | 3.576 | 7,924 | -0.07(-1.80%) |
Oct 08, 2002 | 3.609 | 3.668 | 3.609 | 3.642 | 14,020 | -0.03(-0.89%) |
Oct 07, 2002 | 3.626 | 3.724 | 3.593 | 3.675 | 22,858 | +0.08(+2.28%) |
Oct 04, 2002 | 3.626 | 3.626 | 3.543 | 3.593 | 335,262 | +0.00(+0.00%) |
Oct 03, 2002 | 3.652 | 3.652 | 3.593 | 3.593 | 14,020 | -0.03(-0.90%) |
Oct 02, 2002 | 3.658 | 3.691 | 3.626 | 3.626 | 13,410 | -0.05(-1.34%) |
Oct 01, 2002 | 3.675 | 3.691 | 3.675 | 3.675 | 10,972 | -0.02(-0.44%) |
Sep 30, 2002 | 3.658 | 3.708 | 3.609 | 3.691 | 19,506 | +0.07(+1.81%) |
Sep 27, 2002 | 3.593 | 3.626 | 3.576 | 3.626 | 24,077 | +0.08(+2.31%) |
Sep 26, 2002 | 3.445 | 3.576 | 3.445 | 3.543 | 11,581 | +0.08(+2.37%) |
Sep 25, 2002 | 3.366 | 3.511 | 3.366 | 3.461 | 19,506 | +0.08(+2.43%) |
Sep 24, 2002 | 3.363 | 3.396 | 3.363 | 3.379 | 3,657 | +0.02(+0.49%) |
Sep 23, 2002 | 3.412 | 3.445 | 3.347 | 3.363 | 18,287 | -0.07(-1.91%) |
Sep 20, 2002 | 3.396 | 3.429 | 3.379 | 3.429 | 4,266 | +0.02(+0.48%) |
Sep 19, 2002 | 3.396 | 3.429 | 3.379 | 3.412 | 3,657 | +0.00(+0.00%) |
Sep 18, 2002 | 3.396 | 3.429 | 3.363 | 3.412 | 7,010 | +0.01(+0.19%) |
Sep 17, 2002 | 3.347 | 3.412 | 3.347 | 3.406 | 3,962 | +0.06(+1.76%) |
Sep 16, 2002 | 3.412 | 3.412 | 3.347 | 3.347 | 3,047 | -0.03(-0.97%) |
Sep 13, 2002 | 3.347 | 3.396 | 3.347 | 3.379 | 4,571 | +0.01(+0.39%) |
Sep 12, 2002 | 3.399 | 3.399 | 3.366 | 3.366 | 3,047 | -0.03(-0.87%) |
Sep 11, 2002 | 3.429 | 3.429 | 3.396 | 3.396 | 2,743 | +0.00(+0.00%) |
Sep 10, 2002 | 3.429 | 3.429 | 3.396 | 3.396 | 3,047 | +0.00(+0.00%) |
Sep 09, 2002 | 3.412 | 3.412 | 3.396 | 3.396 | 3,657 | +0.00(+0.00%) |
Sep 06, 2002 | 3.366 | 3.409 | 3.366 | 3.396 | 5,790 | +0.03(+0.88%) |
Sep 05, 2002 | 3.412 | 3.412 | 3.366 | 3.366 | 9,143 | -0.05(-1.35%) |
Sep 04, 2002 | 3.507 | 3.507 | 3.412 | 3.412 | 8,838 | -0.10(-2.80%) |