Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.006 | 5.113 | 4.821 | 5.094 | 3,080 | +0.27(+5.66%) |
Nov 27, 2002 | 4.676 | 4.967 | 4.676 | 4.821 | 16,530 | +0.16(+3.34%) |
Nov 26, 2002 | 4.665 | 4.665 | 4.665 | 4.665 | 205 | -0.09(-1.84%) |
Nov 25, 2002 | 4.539 | 4.753 | 4.539 | 4.753 | 4,928 | +0.16(+3.39%) |
Nov 22, 2002 | 4.608 | 4.626 | 4.597 | 4.597 | 2,156 | -0.01(-0.21%) |
Nov 21, 2002 | 4.490 | 4.607 | 4.490 | 4.607 | 4,825 | -0.24(-5.00%) |
Nov 20, 2002 | 4.587 | 4.849 | 4.548 | 4.849 | 6,879 | +0.37(+8.24%) |
Nov 19, 2002 | 4.392 | 4.626 | 4.237 | 4.480 | 9,548 | +0.07(+1.55%) |
Nov 18, 2002 | 4.636 | 4.636 | 4.247 | 4.412 | 4,414 | -0.47(-9.58%) |
Nov 15, 2002 | 5.016 | 5.016 | 4.772 | 4.880 | 2,053 | -0.15(-2.91%) |
Nov 14, 2002 | 4.646 | 5.795 | 4.042 | 5.026 | 25,257 | +0.45(+9.79%) |
Nov 13, 2002 | 3.350 | 5.844 | 3.331 | 4.578 | 33,471 | +1.24(+37.03%) |
Nov 11, 2002 | 3.175 | 3.341 | 3.165 | 3.341 | 3,285 | +0.00(+0.00%) |
Nov 08, 2002 | 3.341 | 3.341 | 3.341 | 3.341 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 3.341 | 3.341 | 3.341 | 3.341 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 3.078 | 3.341 | 3.078 | 3.341 | 2,977 | +0.06(+1.78%) |
Nov 05, 2002 | 3.243 | 3.282 | 3.243 | 3.282 | 1,745 | +0.19(+5.97%) |
Nov 04, 2002 | 3.126 | 3.292 | 3.029 | 3.097 | 2,874 | -0.11(-3.34%) |
Nov 01, 2002 | 3.117 | 3.204 | 3.116 | 3.204 | 2,772 | +0.19(+6.13%) |
Oct 31, 2002 | 3.039 | 3.039 | 3.019 | 3.019 | 2,669 | -0.12(-3.73%) |
Oct 30, 2002 | 3.136 | 3.136 | 3.136 | 3.136 | 102 | +0.10(+3.21%) |
Oct 29, 2002 | 3.039 | 3.039 | 3.039 | 3.039 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 3.039 | 3.039 | 3.039 | 3.039 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 3.039 | 3.039 | 3.039 | 3.039 | 513 | -0.13(-4.00%) |
Oct 24, 2002 | 3.165 | 3.165 | 3.165 | 3.165 | 410 | +0.00(+0.00%) |
Oct 23, 2002 | 3.165 | 3.165 | 3.117 | 3.165 | 1,642 | -0.01(-0.31%) |
Oct 22, 2002 | 3.175 | 3.175 | 3.175 | 3.175 | 102 | -0.18(-5.23%) |
Oct 21, 2002 | 3.350 | 3.350 | 3.350 | 3.350 | 205 | +0.19(+5.85%) |
Oct 18, 2002 | 3.165 | 3.165 | 3.165 | 3.165 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 2.873 | 3.360 | 2.825 | 3.165 | 7,187 | +0.30(+10.54%) |
Oct 16, 2002 | 2.863 | 2.863 | 2.863 | 2.863 | 205 | +0.14(+5.00%) |
Oct 15, 2002 | 2.727 | 2.727 | 2.727 | 2.727 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 2.727 | 2.727 | 2.727 | 2.727 | 102 | +0.05(+1.82%) |
Oct 11, 2002 | 2.630 | 2.678 | 2.620 | 2.678 | 4,312 | +0.05(+1.85%) |
Oct 10, 2002 | 2.678 | 2.727 | 2.630 | 2.630 | 4,517 | +0.04(+1.50%) |
Oct 09, 2002 | 2.581 | 2.591 | 2.581 | 2.591 | 2,053 | -0.07(-2.56%) |
Oct 08, 2002 | 2.747 | 2.747 | 2.659 | 2.659 | 616 | -0.21(-7.46%) |
Oct 07, 2002 | 2.825 | 2.873 | 2.825 | 2.873 | 1,129 | +0.15(+5.32%) |
Oct 04, 2002 | 2.727 | 2.737 | 2.727 | 2.728 | 718 | +0.00(+0.04%) |
Oct 03, 2002 | 2.786 | 2.786 | 2.727 | 2.727 | 1,026 | -0.01(-0.36%) |
Oct 02, 2002 | 2.737 | 2.737 | 2.737 | 2.737 | 102 | +0.01(+0.32%) |
Oct 01, 2002 | 2.776 | 2.815 | 2.727 | 2.728 | 82,137 | -0.05(-1.72%) |
Sep 30, 2002 | 2.776 | 2.776 | 2.776 | 2.776 | 410 | -0.05(-1.72%) |
Sep 27, 2002 | 2.678 | 2.873 | 2.678 | 2.825 | 9,445 | +0.18(+6.62%) |
Sep 26, 2002 | 2.678 | 2.678 | 2.649 | 2.649 | 4,106 | -0.08(-2.86%) |
Sep 25, 2002 | 2.717 | 2.727 | 2.639 | 2.727 | 1,848 | +0.01(+0.36%) |
Sep 24, 2002 | 2.805 | 2.912 | 2.591 | 2.717 | 13,450 | -0.20(-6.97%) |
Sep 23, 2002 | 2.921 | 2.921 | 2.921 | 2.921 | 205 | -0.00(-0.03%) |
Sep 20, 2002 | 2.922 | 2.922 | 2.922 | 2.922 | 0 | +0.00(+0.00%) |
Sep 19, 2002 | 3.019 | 3.019 | 2.708 | 2.922 | 3,798 | -0.14(-4.43%) |
Sep 18, 2002 | 3.057 | 3.057 | 3.057 | 3.057 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 3.058 | 3.068 | 3.010 | 3.057 | 2,156 | +0.02(+0.61%) |
Sep 16, 2002 | 3.039 | 3.039 | 3.039 | 3.039 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 3.039 | 3.039 | 3.039 | 3.039 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 3.039 | 3.039 | 3.039 | 3.039 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 3.058 | 3.058 | 3.039 | 3.039 | 616 | +0.35(+13.04%) |
Sep 10, 2002 | 2.747 | 2.786 | 2.678 | 2.688 | 3,080 | -0.05(-1.78%) |
Sep 09, 2002 | 3.067 | 3.067 | 2.737 | 2.737 | 718 | -0.29(-9.65%) |
Sep 06, 2002 | 3.029 | 3.029 | 3.029 | 3.029 | 102 | +0.00(+0.00%) |
Sep 05, 2002 | 2.922 | 3.039 | 2.903 | 3.029 | 1,437 | +0.12(+4.01%) |
Sep 04, 2002 | 2.912 | 2.912 | 2.678 | 2.912 | 13,860 | +0.23(+8.73%) |