Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.810 | 2.827 | 2.810 | 2.827 | 495 | +0.03(+1.01%) |
Nov 27, 2002 | 2.798 | 2.798 | 2.798 | 2.798 | 0 | +0.00(+0.00%) |
Nov 26, 2002 | 2.770 | 2.810 | 2.770 | 2.798 | 2,724 | +0.03(+1.02%) |
Nov 25, 2002 | 2.774 | 2.774 | 2.770 | 2.770 | 2,228 | +0.00(+0.15%) |
Nov 22, 2002 | 2.556 | 2.786 | 2.556 | 2.766 | 16,096 | +0.19(+7.20%) |
Nov 21, 2002 | 2.580 | 2.580 | 2.580 | 2.580 | 0 | +0.00(+0.00%) |
Nov 20, 2002 | 2.619 | 2.619 | 2.516 | 2.580 | 7,429 | -0.04(-1.69%) |
Nov 19, 2002 | 2.625 | 2.625 | 2.625 | 2.625 | 2,476 | +0.00(+0.00%) |
Nov 18, 2002 | 2.613 | 2.625 | 2.613 | 2.625 | 1,238 | +0.00(+0.00%) |
Nov 15, 2002 | 2.568 | 2.847 | 2.568 | 2.625 | 20,059 | -0.22(-7.66%) |
Nov 14, 2002 | 2.907 | 3.004 | 2.443 | 2.842 | 38,880 | -0.04(-1.55%) |
Nov 13, 2002 | 2.891 | 2.891 | 2.887 | 2.887 | 4,457 | +0.00(+0.00%) |
Nov 12, 2002 | 3.073 | 3.073 | 2.758 | 2.887 | 37,146 | -0.18(-5.92%) |
Nov 11, 2002 | 2.766 | 3.089 | 2.766 | 3.069 | 19,068 | -0.02(-0.65%) |
Nov 08, 2002 | 3.089 | 3.089 | 3.089 | 3.089 | 5,200 | +0.00(+0.00%) |
Nov 07, 2002 | 3.093 | 3.093 | 3.089 | 3.089 | 18,325 | +0.00(+0.00%) |
Nov 06, 2002 | 3.093 | 3.093 | 3.069 | 3.089 | 14,858 | -0.00(-0.13%) |
Nov 05, 2002 | 3.109 | 3.109 | 3.093 | 3.093 | 742 | +0.00(+0.13%) |
Nov 04, 2002 | 3.089 | 3.089 | 3.089 | 3.089 | 0 | +0.00(+0.00%) |
Nov 01, 2002 | 3.069 | 3.090 | 3.069 | 3.089 | 38,137 | -0.00(-0.13%) |
Oct 31, 2002 | 3.089 | 3.093 | 3.089 | 3.093 | 990 | +0.00(+0.13%) |
Oct 30, 2002 | 3.089 | 3.089 | 3.089 | 3.089 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 3.089 | 3.089 | 3.089 | 3.089 | 3,467 | -0.00(-0.13%) |
Oct 28, 2002 | 3.069 | 3.093 | 3.069 | 3.093 | 12,877 | +0.02(+0.79%) |
Oct 25, 2002 | 3.069 | 3.226 | 2.827 | 3.069 | 60,425 | -0.03(-1.04%) |
Oct 24, 2002 | 3.226 | 3.226 | 3.069 | 3.101 | 1,733 | +0.00(+0.00%) |
Oct 23, 2002 | 3.125 | 3.125 | 3.069 | 3.101 | 1,981 | +0.03(+1.04%) |
Oct 22, 2002 | 3.069 | 3.125 | 3.069 | 3.069 | 6,191 | +0.00(+0.00%) |
Oct 21, 2002 | 3.069 | 3.069 | 3.069 | 3.069 | 1,981 | +0.00(+0.01%) |
Oct 18, 2002 | 3.069 | 3.138 | 3.069 | 3.069 | 17,582 | +0.04(+1.33%) |
Oct 17, 2002 | 3.029 | 3.029 | 3.029 | 3.029 | 495 | -0.10(-3.23%) |
Oct 16, 2002 | 3.073 | 3.130 | 3.069 | 3.130 | 5,695 | +0.06(+1.97%) |
Oct 15, 2002 | 3.002 | 3.130 | 3.002 | 3.069 | 4,209 | -0.04(-1.30%) |
Oct 14, 2002 | 3.109 | 3.109 | 3.109 | 3.109 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 3.109 | 3.109 | 3.109 | 3.109 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 3.077 | 3.109 | 3.077 | 3.109 | 990 | -0.03(-0.90%) |
Oct 09, 2002 | 3.117 | 3.190 | 3.109 | 3.138 | 3,962 | -0.05(-1.65%) |
Oct 08, 2002 | 3.117 | 3.190 | 3.117 | 3.190 | 990 | +0.00(+0.00%) |
Oct 07, 2002 | 3.190 | 3.190 | 3.190 | 3.190 | 1,485 | -0.02(-0.60%) |
Oct 04, 2002 | 3.130 | 3.209 | 3.077 | 3.209 | 3,467 | -0.00(-0.00%) |
Oct 03, 2002 | 3.209 | 3.209 | 3.209 | 3.209 | 247 | +0.02(+0.61%) |
Oct 02, 2002 | 3.190 | 3.190 | 3.190 | 3.190 | 1,238 | -0.04(-1.13%) |
Oct 01, 2002 | 3.226 | 3.230 | 3.130 | 3.226 | 10,401 | -0.19(-5.46%) |
Sep 30, 2002 | 3.413 | 3.413 | 3.413 | 3.413 | 0 | +0.00(+0.00%) |
Sep 27, 2002 | 3.077 | 3.413 | 3.077 | 3.413 | 1,485 | -0.00(-0.12%) |
Sep 26, 2002 | 3.417 | 3.417 | 3.417 | 3.417 | 247 | -0.01(-0.22%) |
Sep 25, 2002 | 3.247 | 3.424 | 3.069 | 3.424 | 841,987 | -0.00(-0.07%) |
Sep 24, 2002 | 3.252 | 3.427 | 3.251 | 3.427 | 3,219 | +0.10(+2.86%) |
Sep 23, 2002 | 3.331 | 3.331 | 3.331 | 3.331 | 2,476 | -0.13(-3.85%) |
Sep 20, 2002 | 3.462 | 3.465 | 3.350 | 3.465 | 9,162 | +0.11(+3.37%) |
Sep 19, 2002 | 3.354 | 3.462 | 3.352 | 3.352 | 420,993 | -0.11(-3.21%) |
Sep 18, 2002 | 3.462 | 3.463 | 3.462 | 3.463 | 6,438 | +0.00(+0.01%) |
Sep 17, 2002 | 3.352 | 3.462 | 3.352 | 3.462 | 1,981 | -0.00(-0.05%) |
Sep 16, 2002 | 3.464 | 3.464 | 3.464 | 3.464 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 3.463 | 3.464 | 3.463 | 3.464 | 4,507,111 | -0.01(-0.23%) |
Sep 12, 2002 | 3.467 | 3.472 | 3.251 | 3.472 | 15,601 | +0.00(+0.04%) |
Sep 11, 2002 | 3.467 | 3.471 | 3.467 | 3.471 | 2,228 | -0.01(-0.41%) |
Sep 10, 2002 | 3.226 | 3.485 | 3.205 | 3.485 | 20,059 | +0.26(+8.01%) |
Sep 09, 2002 | 3.226 | 3.226 | 3.226 | 3.226 | 0 | +0.00(+0.00%) |
Sep 06, 2002 | 3.226 | 3.226 | 3.226 | 3.226 | 0 | +0.00(+0.00%) |
Sep 05, 2002 | 3.226 | 3.226 | 3.226 | 3.226 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 2.827 | 3.226 | 2.827 | 3.226 | 6,934 | -0.12(-3.62%) |