Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 2.475 | 2.475 | 2.297 | 2.371 | 31,846 | +0.01(+0.47%) |
Nov 26, 2002 | 2.412 | 2.413 | 2.320 | 2.360 | 27,528 | -0.16(-6.32%) |
Nov 25, 2002 | 2.523 | 2.523 | 2.520 | 2.520 | 18,352 | +0.00(+0.00%) |
Nov 22, 2002 | 2.612 | 2.664 | 2.371 | 2.520 | 12,144 | -0.09(-3.53%) |
Nov 21, 2002 | 2.631 | 2.668 | 2.553 | 2.612 | 18,622 | +0.04(+1.42%) |
Nov 20, 2002 | 2.627 | 2.627 | 2.531 | 2.575 | 7,016 | -0.04(-1.56%) |
Nov 19, 2002 | 2.616 | 2.616 | 2.616 | 2.616 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 2.623 | 2.672 | 2.523 | 2.616 | 37,783 | -0.01(-0.30%) |
Nov 15, 2002 | 2.738 | 2.738 | 2.538 | 2.624 | 14,303 | -0.11(-4.05%) |
Nov 14, 2002 | 2.775 | 2.779 | 2.731 | 2.735 | 13,494 | -0.04(-1.47%) |
Nov 13, 2002 | 2.835 | 2.964 | 2.505 | 2.775 | 11,874 | +0.27(+10.80%) |
Nov 12, 2002 | 2.538 | 2.609 | 2.505 | 2.505 | 12,954 | +0.15(+6.46%) |
Nov 11, 2002 | 2.631 | 2.631 | 2.353 | 2.353 | 26,448 | -0.27(-10.20%) |
Nov 08, 2002 | 2.793 | 2.793 | 2.609 | 2.620 | 46,690 | -0.01(-0.27%) |
Nov 07, 2002 | 2.308 | 2.957 | 2.308 | 2.627 | 106,604 | +0.33(+14.35%) |
Nov 06, 2002 | 2.279 | 2.512 | 2.260 | 2.297 | 19,161 | +0.04(+1.64%) |
Nov 05, 2002 | 2.253 | 2.260 | 2.249 | 2.260 | 5,667 | -0.05(-2.09%) |
Nov 04, 2002 | 2.312 | 2.316 | 2.290 | 2.308 | 41,022 | +0.04(+1.63%) |
Nov 01, 2002 | 2.260 | 2.301 | 2.260 | 2.271 | 17,812 | -0.01(-0.33%) |
Oct 31, 2002 | 2.264 | 2.280 | 2.264 | 2.279 | 25,908 | -0.04(-1.58%) |
Oct 30, 2002 | 2.264 | 2.315 | 2.249 | 2.315 | 43,991 | +0.06(+2.44%) |
Oct 29, 2002 | 2.242 | 2.261 | 2.242 | 2.260 | 19,701 | -0.02(-0.81%) |
Oct 28, 2002 | 2.249 | 2.279 | 2.246 | 2.279 | 10,255 | -0.06(-2.38%) |
Oct 25, 2002 | 2.371 | 2.371 | 2.297 | 2.334 | 26,448 | -0.09(-3.82%) |
Oct 24, 2002 | 2.520 | 2.520 | 2.308 | 2.427 | 18,835 | -0.07(-2.96%) |
Oct 23, 2002 | 2.382 | 2.501 | 2.382 | 2.501 | 7,556 | +0.12(+4.99%) |
Oct 22, 2002 | 2.308 | 2.382 | 2.308 | 2.382 | 6,207 | +0.08(+3.69%) |
Oct 21, 2002 | 2.316 | 2.316 | 2.290 | 2.297 | 4,812 | +0.13(+5.98%) |
Oct 18, 2002 | 2.190 | 2.190 | 2.168 | 2.168 | 7,556 | -0.00(-0.19%) |
Oct 17, 2002 | 2.294 | 2.294 | 2.172 | 2.172 | 9,985 | -0.06(-2.64%) |
Oct 16, 2002 | 2.312 | 2.316 | 2.168 | 2.231 | 14,033 | -0.09(-3.68%) |
Oct 15, 2002 | 2.205 | 2.316 | 2.168 | 2.316 | 24,829 | +0.15(+6.84%) |
Oct 14, 2002 | 2.168 | 2.168 | 2.168 | 2.168 | 269 | +0.00(+0.00%) |
Oct 11, 2002 | 2.168 | 2.212 | 2.168 | 2.168 | 16,462 | +0.00(+0.00%) |
Oct 10, 2002 | 2.260 | 2.264 | 2.149 | 2.168 | 46,690 | -0.11(-4.88%) |
Oct 09, 2002 | 2.371 | 2.408 | 2.260 | 2.279 | 11,605 | -0.07(-3.00%) |
Oct 08, 2002 | 2.353 | 2.353 | 2.260 | 2.349 | 3,508 | -0.08(-3.21%) |
Oct 07, 2002 | 2.445 | 2.445 | 2.426 | 2.427 | 6,477 | -0.04(-1.50%) |
Oct 04, 2002 | 2.431 | 2.464 | 2.427 | 2.464 | 10,255 | +0.06(+2.31%) |
Oct 03, 2002 | 2.542 | 2.542 | 2.408 | 2.408 | 18,622 | -0.15(-5.80%) |
Oct 02, 2002 | 2.613 | 2.613 | 2.542 | 2.557 | 14,843 | -0.11(-4.03%) |
Oct 01, 2002 | 2.580 | 2.664 | 2.575 | 2.664 | 19,701 | +0.06(+2.42%) |
Sep 30, 2002 | 2.594 | 2.601 | 2.547 | 2.601 | 9,176 | +0.01(+0.29%) |
Sep 27, 2002 | 2.450 | 2.649 | 2.450 | 2.594 | 8,096 | +0.11(+4.31%) |
Sep 26, 2002 | 2.390 | 2.627 | 2.390 | 2.487 | 20,511 | +0.04(+1.68%) |
Sep 25, 2002 | 2.308 | 2.575 | 2.308 | 2.445 | 48,811 | +0.16(+6.80%) |
Sep 24, 2002 | 2.279 | 2.290 | 2.279 | 2.290 | 539 | +0.05(+2.32%) |
Sep 23, 2002 | 2.242 | 2.242 | 2.223 | 2.238 | 32,210 | +0.07(+3.25%) |
Sep 20, 2002 | 2.260 | 2.279 | 2.168 | 2.168 | 13,494 | -0.11(-4.71%) |
Sep 19, 2002 | 2.242 | 2.279 | 2.242 | 2.275 | 37,244 | +0.03(+1.30%) |
Sep 18, 2002 | 2.242 | 2.260 | 2.038 | 2.245 | 14,303 | +0.00(+0.17%) |
Sep 17, 2002 | 2.249 | 2.279 | 2.223 | 2.242 | 261,787 | -0.04(-1.93%) |
Sep 16, 2002 | 2.312 | 2.312 | 2.246 | 2.286 | 2,698 | -0.01(-0.34%) |
Sep 13, 2002 | 2.286 | 2.305 | 2.286 | 2.294 | 2,159 | -0.02(-0.96%) |
Sep 12, 2002 | 2.386 | 2.386 | 2.316 | 2.316 | 44,800 | -0.11(-4.42%) |
Sep 11, 2002 | 2.431 | 2.431 | 2.423 | 2.423 | 4,588 | +0.13(+5.47%) |
Sep 10, 2002 | 2.302 | 2.331 | 2.297 | 2.297 | 48,579 | -0.00(-0.02%) |
Sep 09, 2002 | 2.223 | 2.390 | 2.186 | 2.298 | 62,343 | +0.07(+3.35%) |
Sep 06, 2002 | 2.483 | 2.557 | 2.223 | 2.223 | 246,944 | -0.09(-4.00%) |
Sep 05, 2002 | 2.594 | 2.597 | 2.208 | 2.316 | 683,347 | -0.33(-12.59%) |
Sep 04, 2002 | 2.599 | 2.668 | 2.597 | 2.649 | 3,265,602 | -0.04(-1.38%) |