Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.570 | 2.767 | 2.570 | 2.593 | 50,122 | +0.02(+0.59%) |
Nov 27, 2002 | 2.767 | 2.767 | 2.494 | 2.578 | 51,572 | -0.15(-5.56%) |
Nov 26, 2002 | 2.494 | 2.760 | 2.494 | 2.729 | 83,492 | +0.15(+5.91%) |
Nov 25, 2002 | 2.502 | 2.593 | 2.464 | 2.577 | 213,678 | +0.04(+1.46%) |
Nov 22, 2002 | 2.563 | 2.616 | 2.509 | 2.540 | 47,879 | +0.00(+0.00%) |
Nov 21, 2002 | 2.555 | 2.669 | 2.464 | 2.540 | 47,352 | +0.04(+1.79%) |
Nov 20, 2002 | 2.297 | 2.517 | 2.297 | 2.495 | 29,149 | +0.04(+1.57%) |
Nov 19, 2002 | 2.427 | 2.517 | 2.290 | 2.456 | 79,799 | +0.03(+1.25%) |
Nov 18, 2002 | 2.464 | 2.517 | 2.350 | 2.426 | 208,797 | -0.04(-1.54%) |
Nov 15, 2002 | 2.426 | 2.517 | 2.426 | 2.464 | 74,259 | -0.02(-0.91%) |
Nov 14, 2002 | 2.274 | 2.502 | 2.274 | 2.487 | 63,048 | +0.21(+9.33%) |
Nov 13, 2002 | 2.282 | 2.464 | 2.259 | 2.274 | 34,425 | +0.02(+0.67%) |
Nov 12, 2002 | 2.403 | 2.532 | 2.259 | 2.259 | 78,216 | -0.11(-4.49%) |
Nov 11, 2002 | 2.449 | 2.449 | 2.274 | 2.365 | 12,530 | -0.06(-2.50%) |
Nov 08, 2002 | 2.464 | 2.472 | 2.350 | 2.426 | 62,388 | -0.03(-1.23%) |
Nov 07, 2002 | 2.274 | 2.563 | 2.274 | 2.456 | 195,080 | -0.05(-1.82%) |
Nov 06, 2002 | 2.502 | 2.555 | 2.335 | 2.502 | 130,449 | +0.00(+0.00%) |
Nov 05, 2002 | 2.593 | 2.654 | 2.426 | 2.502 | 108,158 | -0.08(-2.94%) |
Nov 04, 2002 | 2.418 | 2.578 | 2.403 | 2.578 | 385,543 | +0.20(+8.28%) |
Nov 01, 2002 | 2.274 | 2.388 | 2.237 | 2.381 | 115,676 | +0.11(+4.67%) |
Oct 31, 2002 | 2.259 | 2.312 | 2.229 | 2.274 | 110,826 | +0.05(+2.39%) |
Oct 30, 2002 | 2.221 | 2.297 | 2.221 | 2.221 | 66,873 | -0.01(-0.34%) |
Oct 29, 2002 | 2.259 | 2.259 | 2.032 | 2.229 | 32,600 | +0.08(+3.52%) |
Oct 28, 2002 | 2.274 | 2.274 | 2.123 | 2.153 | 53,419 | -0.11(-5.02%) |
Oct 25, 2002 | 2.237 | 2.290 | 2.024 | 2.267 | 141,832 | +0.14(+6.82%) |
Oct 24, 2002 | 2.146 | 2.161 | 1.895 | 2.122 | 53,480 | -0.03(-1.44%) |
Oct 23, 2002 | 2.024 | 2.153 | 1.971 | 2.153 | 51,441 | +0.22(+11.37%) |
Oct 22, 2002 | 2.055 | 2.138 | 1.926 | 1.933 | 49,198 | -0.13(-6.25%) |
Oct 21, 2002 | 2.092 | 2.153 | 2.024 | 2.062 | 29,149 | +0.02(+0.74%) |
Oct 18, 2002 | 2.168 | 2.176 | 1.926 | 2.047 | 40,150 | -0.08(-3.91%) |
Oct 17, 2002 | 2.123 | 2.130 | 1.918 | 2.130 | 64,367 | +0.07(+3.31%) |
Oct 16, 2002 | 2.024 | 2.123 | 1.911 | 2.062 | 55,218 | -0.04(-1.81%) |
Oct 15, 2002 | 2.305 | 2.305 | 2.115 | 2.100 | 116,335 | -0.14(-6.42%) |
Oct 14, 2002 | 2.267 | 2.282 | 2.153 | 2.244 | 45,769 | -0.02(-1.00%) |
Oct 11, 2002 | 2.161 | 2.312 | 2.161 | 2.267 | 66,345 | +0.05(+2.05%) |
Oct 10, 2002 | 2.180 | 2.274 | 2.168 | 2.221 | 20,254 | -0.00(-0.03%) |
Oct 09, 2002 | 2.191 | 2.282 | 2.085 | 2.222 | 96,682 | -0.01(-0.64%) |
Oct 08, 2002 | 2.161 | 2.237 | 2.062 | 2.237 | 76,633 | +0.09(+4.24%) |
Oct 07, 2002 | 2.229 | 2.305 | 2.130 | 2.146 | 43,368 | -0.02(-1.05%) |
Oct 04, 2002 | 2.168 | 2.350 | 2.130 | 2.168 | 53,419 | +0.01(+0.35%) |
Oct 03, 2002 | 2.062 | 2.312 | 2.062 | 2.161 | 52,891 | +0.09(+4.40%) |
Oct 02, 2002 | 2.267 | 2.403 | 2.062 | 2.070 | 156,301 | -0.31(-13.06%) |
Oct 01, 2002 | 2.320 | 2.388 | 2.161 | 2.381 | 103,277 | +0.08(+3.63%) |
Sep 30, 2002 | 2.350 | 2.449 | 2.237 | 2.297 | 70,024 | -0.05(-2.26%) |
Sep 27, 2002 | 2.085 | 2.434 | 2.085 | 2.350 | 184,660 | +0.12(+5.44%) |
Sep 26, 2002 | 2.055 | 2.252 | 2.009 | 2.229 | 271,054 | +0.11(+5.38%) |
Sep 25, 2002 | 2.047 | 2.168 | 1.880 | 2.115 | 342,808 | +0.09(+4.49%) |
Sep 24, 2002 | 2.047 | 2.161 | 1.986 | 2.024 | 115,689 | -0.08(-3.96%) |
Sep 23, 2002 | 2.161 | 2.312 | 1.971 | 2.108 | 176,614 | -0.03(-1.42%) |
Sep 20, 2002 | 2.153 | 2.350 | 2.047 | 2.138 | 379,769 | +0.15(+7.67%) |
Sep 19, 2002 | 1.773 | 2.350 | 1.713 | 1.986 | 1,558,405 | +0.28(+16.40%) |
Sep 18, 2002 | 2.540 | 2.563 | 1.600 | 1.706 | 2,626,764 | -1.99(-53.80%) |
Sep 16, 2002 | 3.503 | 3.867 | 3.503 | 3.692 | 30,205 | +0.05(+1.46%) |
Sep 13, 2002 | 3.609 | 3.708 | 3.412 | 3.639 | 25,501 | +0.15(+4.35%) |
Sep 12, 2002 | 3.601 | 3.707 | 3.480 | 3.487 | 24,401 | -0.12(-3.36%) |
Sep 11, 2002 | 3.791 | 3.791 | 3.594 | 3.609 | 55,134 | -0.24(-6.11%) |
Sep 10, 2002 | 3.897 | 3.944 | 3.836 | 3.844 | 192,969 | -0.05(-1.32%) |
Sep 09, 2002 | 3.791 | 3.920 | 3.753 | 3.895 | 79,535 | +0.07(+1.74%) |
Sep 06, 2002 | 3.753 | 3.867 | 3.715 | 3.829 | 70,302 | +0.07(+1.81%) |
Sep 05, 2002 | 3.571 | 3.791 | 3.427 | 3.760 | 77,029 | +0.20(+5.53%) |
Sep 04, 2002 | 3.184 | 3.563 | 3.184 | 3.563 | 43,548 | +0.39(+12.44%) |