Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.249 | 2.306 | 2.220 | 2.265 | 42,943 | +0.03(+1.45%) |
Nov 27, 2002 | 2.350 | 2.358 | 2.224 | 2.233 | 80,950 | -0.08(-3.33%) |
Nov 26, 2002 | 2.322 | 2.358 | 2.310 | 2.310 | 99,213 | -0.02(-0.87%) |
Nov 25, 2002 | 2.310 | 2.350 | 2.289 | 2.330 | 183,372 | +0.04(+1.77%) |
Nov 22, 2002 | 2.289 | 2.289 | 2.229 | 2.289 | 68,610 | +0.01(+0.36%) |
Nov 21, 2002 | 2.269 | 2.285 | 2.233 | 2.281 | 73,052 | +0.05(+2.36%) |
Nov 20, 2002 | 2.212 | 2.269 | 2.212 | 2.229 | 103,162 | +0.00(+0.00%) |
Nov 19, 2002 | 2.229 | 2.249 | 2.168 | 2.229 | 110,319 | +0.00(+0.00%) |
Nov 18, 2002 | 2.200 | 2.245 | 2.152 | 2.229 | 130,063 | +0.07(+3.19%) |
Nov 15, 2002 | 2.196 | 2.196 | 2.131 | 2.160 | 48,125 | -0.01(-0.37%) |
Nov 14, 2002 | 2.168 | 2.168 | 2.131 | 2.168 | 61,946 | +0.00(+0.00%) |
Nov 13, 2002 | 2.176 | 2.200 | 2.160 | 2.168 | 97,732 | -0.01(-0.37%) |
Nov 12, 2002 | 2.168 | 2.176 | 2.156 | 2.176 | 40,475 | +0.03(+1.51%) |
Nov 11, 2002 | 2.127 | 2.156 | 2.115 | 2.143 | 71,325 | +0.02(+0.76%) |
Nov 08, 2002 | 2.127 | 2.127 | 2.111 | 2.127 | 18,756 | -0.01(-0.38%) |
Nov 07, 2002 | 2.139 | 2.139 | 2.091 | 2.135 | 48,125 | +0.02(+0.96%) |
Nov 06, 2002 | 2.131 | 2.147 | 2.115 | 2.115 | 30,109 | +0.01(+0.58%) |
Nov 05, 2002 | 2.147 | 2.147 | 2.103 | 2.103 | 75,767 | -0.02(-0.76%) |
Nov 04, 2002 | 2.083 | 2.119 | 2.066 | 2.119 | 75,767 | -0.00(-0.19%) |
Nov 01, 2002 | 2.119 | 2.139 | 2.087 | 2.123 | 49,853 | +0.01(+0.38%) |
Oct 31, 2002 | 2.087 | 2.119 | 2.087 | 2.115 | 37,760 | +0.01(+0.38%) |
Oct 30, 2002 | 2.066 | 2.119 | 2.066 | 2.107 | 32,824 | +0.00(+0.00%) |
Oct 29, 2002 | 2.147 | 2.147 | 2.107 | 2.107 | 35,292 | -0.04(-1.89%) |
Oct 28, 2002 | 2.147 | 2.176 | 2.123 | 2.147 | 76,754 | +0.01(+0.57%) |
Oct 25, 2002 | 2.135 | 2.143 | 2.087 | 2.135 | 54,542 | -0.01(-0.38%) |
Oct 24, 2002 | 2.164 | 2.168 | 2.079 | 2.143 | 47,879 | +0.00(+0.00%) |
Oct 23, 2002 | 2.127 | 2.147 | 2.123 | 2.143 | 43,930 | +0.02(+0.95%) |
Oct 22, 2002 | 2.103 | 2.135 | 2.083 | 2.123 | 86,379 | +0.04(+1.95%) |
Oct 21, 2002 | 2.087 | 2.103 | 2.054 | 2.083 | 156,470 | +0.01(+0.59%) |
Oct 18, 2002 | 2.083 | 2.087 | 2.066 | 2.071 | 87,613 | +0.00(+0.20%) |
Oct 17, 2002 | 2.062 | 2.071 | 2.058 | 2.066 | 115,008 | +0.00(+0.20%) |
Oct 16, 2002 | 2.075 | 2.103 | 2.058 | 2.062 | 92,056 | -0.00(-0.20%) |
Oct 15, 2002 | 2.083 | 2.107 | 2.066 | 2.066 | 161,900 | -0.01(-0.59%) |
Oct 14, 2002 | 2.103 | 2.103 | 2.066 | 2.079 | 85,639 | -0.02(-0.77%) |
Oct 11, 2002 | 2.115 | 2.115 | 2.058 | 2.095 | 1,900,357 | +0.02(+0.98%) |
Oct 10, 2002 | 2.083 | 2.091 | 2.066 | 2.075 | 80,703 | +0.00(+0.00%) |
Oct 09, 2002 | 2.164 | 2.164 | 2.058 | 2.075 | 133,025 | -0.11(-5.01%) |
Oct 08, 2002 | 2.216 | 2.216 | 2.119 | 2.184 | 45,657 | -0.00(-0.19%) |
Oct 07, 2002 | 2.160 | 2.224 | 2.160 | 2.188 | 80,950 | +0.04(+1.70%) |
Oct 04, 2002 | 2.168 | 2.168 | 2.107 | 2.152 | 57,751 | -0.03(-1.30%) |
Oct 03, 2002 | 2.127 | 2.184 | 2.111 | 2.180 | 35,045 | +0.04(+2.09%) |
Oct 02, 2002 | 2.156 | 2.164 | 2.135 | 2.135 | 31,096 | -0.02(-1.13%) |
Oct 01, 2002 | 2.143 | 2.172 | 2.107 | 2.160 | 320,839 | +0.03(+1.52%) |
Sep 30, 2002 | 2.147 | 2.168 | 2.107 | 2.127 | 78,975 | +0.02(+0.77%) |
Sep 27, 2002 | 2.147 | 2.160 | 2.111 | 2.111 | 71,325 | -0.04(-1.88%) |
Sep 26, 2002 | 2.119 | 2.164 | 2.119 | 2.152 | 34,798 | +0.01(+0.57%) |
Sep 25, 2002 | 2.127 | 2.160 | 2.119 | 2.139 | 30,849 | +0.00(+0.19%) |
Sep 24, 2002 | 2.152 | 2.152 | 2.119 | 2.135 | 97,732 | -0.01(-0.57%) |
Sep 23, 2002 | 2.127 | 2.152 | 2.127 | 2.147 | 84,158 | +0.03(+1.53%) |
Sep 20, 2002 | 2.115 | 2.119 | 2.087 | 2.115 | 158,445 | +0.00(+0.19%) |
Sep 19, 2002 | 2.099 | 2.115 | 2.099 | 2.111 | 37,019 | +0.01(+0.58%) |
Sep 18, 2002 | 2.099 | 2.119 | 2.071 | 2.099 | 92,796 | +0.01(+0.58%) |
Sep 17, 2002 | 2.115 | 2.119 | 2.062 | 2.087 | 136,973 | -0.01(-0.58%) |
Sep 16, 2002 | 2.119 | 2.123 | 2.075 | 2.099 | 127,842 | -0.02(-0.77%) |
Sep 13, 2002 | 2.099 | 2.119 | 2.071 | 2.115 | 32,330 | +0.01(+0.58%) |
Sep 12, 2002 | 2.107 | 2.107 | 2.071 | 2.103 | 63,921 | -0.02(-0.95%) |
Sep 11, 2002 | 2.103 | 2.127 | 2.075 | 2.123 | 29,862 | +0.02(+0.96%) |
Sep 10, 2002 | 2.107 | 2.127 | 2.050 | 2.103 | 75,767 | -0.01(-0.38%) |
Sep 09, 2002 | 2.099 | 2.115 | 2.099 | 2.111 | 10,859 | +0.01(+0.39%) |
Sep 06, 2002 | 2.087 | 2.111 | 2.087 | 2.103 | 64,908 | -0.00(-0.19%) |
Sep 05, 2002 | 2.147 | 2.147 | 2.079 | 2.107 | 26,901 | +0.00(+0.00%) |
Sep 04, 2002 | 2.087 | 2.107 | 2.066 | 2.107 | 13,820 | +0.00(+0.19%) |