Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.333 | 2.333 | 2.259 | 2.267 | 245,275 | -0.05(-2.35%) |
Nov 27, 2002 | 2.205 | 2.339 | 2.203 | 2.321 | 1,805,389 | +0.12(+5.32%) |
Nov 26, 2002 | 2.218 | 2.238 | 2.194 | 2.204 | 1,659,488 | -0.01(-0.63%) |
Nov 25, 2002 | 2.268 | 2.289 | 2.206 | 2.218 | 1,715,206 | -0.05(-2.20%) |
Nov 22, 2002 | 2.315 | 2.315 | 2.267 | 2.268 | 703,659 | -0.05(-1.96%) |
Nov 21, 2002 | 2.191 | 2.319 | 2.189 | 2.313 | 1,126,430 | +0.13(+5.73%) |
Nov 20, 2002 | 2.178 | 2.205 | 2.175 | 2.188 | 576,713 | +0.01(+0.43%) |
Nov 19, 2002 | 2.188 | 2.225 | 2.168 | 2.178 | 604,285 | -0.01(-0.42%) |
Nov 18, 2002 | 2.195 | 2.210 | 2.134 | 2.188 | 1,081,625 | -0.01(-0.32%) |
Nov 15, 2002 | 2.136 | 2.195 | 2.132 | 2.195 | 798,438 | +0.06(+2.77%) |
Nov 14, 2002 | 2.106 | 2.147 | 2.104 | 2.136 | 960,423 | +0.04(+1.94%) |
Nov 13, 2002 | 2.101 | 2.110 | 2.046 | 2.095 | 1,067,265 | -0.00(-0.17%) |
Nov 12, 2002 | 2.071 | 2.148 | 2.071 | 2.098 | 965,019 | +0.04(+2.03%) |
Nov 11, 2002 | 2.182 | 2.196 | 2.048 | 2.057 | 1,970,247 | -0.13(-5.74%) |
Nov 08, 2002 | 2.136 | 2.214 | 2.133 | 2.182 | 1,924,294 | +0.03(+1.35%) |
Nov 07, 2002 | 2.025 | 2.153 | 2.007 | 2.153 | 2,789,939 | +0.06(+2.77%) |
Nov 06, 2002 | 1.990 | 2.101 | 1.985 | 2.095 | 1,697,974 | +0.11(+5.37%) |
Nov 05, 2002 | 2.031 | 2.031 | 1.980 | 1.988 | 923,661 | -0.01(-0.70%) |
Nov 04, 2002 | 2.011 | 2.022 | 1.979 | 2.002 | 1,557,242 | +0.02(+1.11%) |
Nov 01, 2002 | 1.823 | 2.000 | 1.793 | 1.980 | 1,779,541 | +0.16(+8.66%) |
Oct 31, 2002 | 1.831 | 1.850 | 1.814 | 1.822 | 1,564,709 | +0.02(+1.10%) |
Oct 30, 2002 | 1.765 | 1.813 | 1.764 | 1.802 | 2,536,047 | +0.04(+2.31%) |
Oct 29, 2002 | 1.741 | 1.773 | 1.729 | 1.762 | 2,167,272 | +0.03(+1.61%) |
Oct 28, 2002 | 1.757 | 1.777 | 1.733 | 1.734 | 1,261,417 | -0.02(-1.32%) |
Oct 25, 2002 | 1.756 | 1.758 | 1.729 | 1.757 | 1,146,534 | +0.02(+1.41%) |
Oct 24, 2002 | 1.787 | 1.788 | 1.729 | 1.733 | 1,432,593 | -0.04(-2.42%) |
Oct 23, 2002 | 1.749 | 1.799 | 1.729 | 1.776 | 1,989,777 | +0.01(+0.66%) |
Oct 22, 2002 | 1.793 | 1.795 | 1.759 | 1.764 | 723,189 | -0.04(-2.25%) |
Oct 21, 2002 | 1.797 | 1.813 | 1.755 | 1.805 | 782,929 | +0.02(+0.97%) |
Oct 18, 2002 | 1.776 | 1.813 | 1.758 | 1.787 | 1,207,422 | -0.01(-0.64%) |
Oct 17, 2002 | 1.758 | 1.799 | 1.758 | 1.799 | 827,733 | +0.07(+3.82%) |
Oct 16, 2002 | 1.799 | 1.799 | 1.696 | 1.733 | 3,288,532 | -0.10(-5.21%) |
Oct 15, 2002 | 1.805 | 1.828 | 1.794 | 1.828 | 1,715,781 | +0.04(+2.14%) |
Oct 14, 2002 | 1.794 | 1.808 | 1.776 | 1.790 | 1,194,211 | -0.01(-0.65%) |
Oct 11, 2002 | 1.782 | 1.811 | 1.758 | 1.801 | 1,747,373 | +0.04(+2.44%) |
Oct 10, 2002 | 1.732 | 1.758 | 1.729 | 1.758 | 1,488,886 | +0.02(+1.00%) |
Oct 09, 2002 | 1.777 | 1.777 | 1.706 | 1.741 | 1,122,983 | -0.04(-2.41%) |
Oct 08, 2002 | 1.788 | 1.811 | 1.688 | 1.784 | 1,940,377 | -0.02(-0.90%) |
Oct 07, 2002 | 1.869 | 1.882 | 1.799 | 1.800 | 1,059,797 | -0.08(-4.20%) |
Oct 04, 2002 | 1.950 | 1.950 | 1.873 | 1.879 | 1,336,666 | -0.07(-3.63%) |
Oct 03, 2002 | 1.931 | 1.985 | 1.930 | 1.950 | 982,826 | +0.02(+1.02%) |
Oct 02, 2002 | 2.011 | 2.023 | 1.929 | 1.930 | 1,062,095 | -0.09(-4.59%) |
Oct 01, 2002 | 1.918 | 2.023 | 1.918 | 2.023 | 1,172,957 | +0.11(+5.89%) |
Sep 30, 2002 | 1.939 | 1.941 | 1.886 | 1.910 | 1,912,231 | -0.03(-1.44%) |
Sep 27, 2002 | 1.979 | 1.981 | 1.934 | 1.938 | 1,382,619 | -0.05(-2.34%) |
Sep 26, 2002 | 1.985 | 2.022 | 1.976 | 1.985 | 1,386,066 | +0.01(+0.59%) |
Sep 25, 2002 | 1.974 | 1.999 | 1.958 | 1.973 | 913,321 | +0.02(+0.83%) |
Sep 24, 2002 | 1.973 | 1.979 | 1.892 | 1.957 | 1,078,753 | -0.05(-2.26%) |
Sep 23, 2002 | 2.066 | 2.083 | 1.999 | 2.002 | 1,772,648 | -0.06(-3.09%) |
Sep 20, 2002 | 2.045 | 2.067 | 2.032 | 2.066 | 1,034,523 | +0.02(+1.02%) |
Sep 19, 2002 | 2.059 | 2.065 | 2.044 | 2.045 | 1,436,040 | -0.01(-0.62%) |
Sep 18, 2002 | 2.050 | 2.077 | 2.038 | 2.058 | 1,086,795 | +0.00(+0.23%) |
Sep 17, 2002 | 2.087 | 2.087 | 2.032 | 2.053 | 1,422,828 | -0.02(-0.79%) |
Sep 16, 2002 | 2.077 | 2.091 | 2.051 | 2.069 | 390,602 | -0.01(-0.39%) |
Sep 13, 2002 | 2.059 | 2.077 | 2.025 | 2.077 | 1,331,496 | +0.02(+0.73%) |
Sep 12, 2002 | 2.072 | 2.081 | 2.048 | 2.062 | 545,695 | -0.02(-0.84%) |
Sep 11, 2002 | 2.066 | 2.100 | 2.066 | 2.080 | 452,639 | +0.02(+0.96%) |
Sep 10, 2002 | 2.066 | 2.071 | 2.029 | 2.060 | 709,403 | +0.00(+0.00%) |
Sep 09, 2002 | 2.054 | 2.066 | 2.011 | 2.060 | 1,465,910 | +0.00(+0.17%) |
Sep 06, 2002 | 1.999 | 2.062 | 1.999 | 2.057 | 764,547 | +0.06(+2.90%) |
Sep 05, 2002 | 2.053 | 2.053 | 1.979 | 1.999 | 947,786 | -0.06(-2.82%) |
Sep 04, 2002 | 2.016 | 2.071 | 1.999 | 2.057 | 792,119 | +0.05(+2.37%) |