Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.805 | 2.827 | 2.771 | 2.773 | 288,136 | -0.03(-1.20%) |
Nov 27, 2002 | 2.737 | 2.807 | 2.726 | 2.807 | 1,104,857 | +0.08(+2.96%) |
Nov 26, 2002 | 2.731 | 2.760 | 2.636 | 2.726 | 411,814 | -0.00(-0.16%) |
Nov 25, 2002 | 2.715 | 2.780 | 2.614 | 2.731 | 1,371,154 | +0.04(+1.42%) |
Nov 22, 2002 | 2.737 | 2.771 | 2.692 | 2.692 | 349,641 | -0.04(-1.64%) |
Nov 21, 2002 | 2.598 | 2.771 | 2.580 | 2.737 | 1,163,687 | +0.15(+5.72%) |
Nov 20, 2002 | 2.621 | 2.630 | 2.565 | 2.589 | 813,155 | -0.01(-0.52%) |
Nov 19, 2002 | 2.639 | 2.648 | 2.580 | 2.603 | 830,536 | -0.03(-1.28%) |
Nov 18, 2002 | 2.773 | 2.780 | 2.625 | 2.636 | 2,516,792 | -0.10(-3.69%) |
Nov 15, 2002 | 2.782 | 2.782 | 2.737 | 2.737 | 352,983 | -0.04(-1.61%) |
Nov 14, 2002 | 2.791 | 2.834 | 2.767 | 2.782 | 395,101 | +0.00(+0.08%) |
Nov 13, 2002 | 2.773 | 2.843 | 2.728 | 2.780 | 331,145 | -0.00(-0.08%) |
Nov 12, 2002 | 2.710 | 2.814 | 2.710 | 2.782 | 626,635 | +0.09(+3.33%) |
Nov 11, 2002 | 2.692 | 2.771 | 2.657 | 2.692 | 432,984 | +0.00(+0.00%) |
Nov 08, 2002 | 2.805 | 2.820 | 2.614 | 2.692 | 787,082 | -0.11(-4.00%) |
Nov 07, 2002 | 2.805 | 2.829 | 2.771 | 2.805 | 729,811 | -0.02(-0.72%) |
Nov 06, 2002 | 2.796 | 2.827 | 2.782 | 2.825 | 1,749,096 | +0.03(+1.21%) |
Nov 05, 2002 | 2.760 | 2.805 | 2.760 | 2.791 | 640,451 | -0.01(-0.48%) |
Nov 04, 2002 | 2.800 | 2.805 | 2.749 | 2.805 | 745,187 | +0.03(+1.21%) |
Nov 01, 2002 | 2.616 | 2.805 | 2.616 | 2.771 | 1,347,756 | +0.15(+5.92%) |
Oct 31, 2002 | 2.688 | 2.715 | 2.598 | 2.616 | 929,033 | -0.05(-1.85%) |
Oct 30, 2002 | 2.704 | 2.704 | 2.614 | 2.666 | 738,056 | -0.03(-1.00%) |
Oct 29, 2002 | 2.668 | 2.737 | 2.605 | 2.692 | 1,122,461 | +0.02(+0.84%) |
Oct 28, 2002 | 2.592 | 2.724 | 2.558 | 2.670 | 1,029,090 | +0.13(+5.03%) |
Oct 25, 2002 | 2.434 | 2.558 | 2.423 | 2.542 | 2,165,813 | +0.13(+5.40%) |
Oct 24, 2002 | 2.468 | 2.580 | 2.208 | 2.412 | 13,189,871 | -1.17(-32.60%) |
Oct 22, 2002 | 3.680 | 3.680 | 3.556 | 3.579 | 789,533 | -0.09(-2.51%) |
Oct 21, 2002 | 3.668 | 3.738 | 3.657 | 3.671 | 258,721 | -0.01(-0.24%) |
Oct 18, 2002 | 3.612 | 3.736 | 3.606 | 3.680 | 325,574 | +0.07(+1.86%) |
Oct 17, 2002 | 3.646 | 3.713 | 3.561 | 3.612 | 698,390 | +0.09(+2.55%) |
Oct 16, 2002 | 3.657 | 3.736 | 3.514 | 3.523 | 558,668 | -0.19(-5.14%) |
Oct 15, 2002 | 3.534 | 3.812 | 3.534 | 3.713 | 644,462 | +0.27(+7.82%) |
Oct 14, 2002 | 3.489 | 3.498 | 3.410 | 3.444 | 642,457 | -0.04(-1.29%) |
Oct 11, 2002 | 3.321 | 3.554 | 3.321 | 3.489 | 540,394 | +0.28(+8.59%) |
Oct 10, 2002 | 3.231 | 3.296 | 3.186 | 3.213 | 406,911 | -0.06(-1.92%) |
Oct 09, 2002 | 3.265 | 3.384 | 3.231 | 3.276 | 895,384 | -0.11(-3.31%) |
Oct 08, 2002 | 3.321 | 3.406 | 3.051 | 3.388 | 778,837 | +0.02(+0.67%) |
Oct 07, 2002 | 3.534 | 3.563 | 3.276 | 3.366 | 492,037 | -0.15(-4.15%) |
Oct 04, 2002 | 3.832 | 3.832 | 3.507 | 3.511 | 680,117 | -0.32(-8.37%) |
Oct 03, 2002 | 3.837 | 3.944 | 3.803 | 3.832 | 353,429 | -0.06(-1.56%) |
Oct 02, 2002 | 3.870 | 3.998 | 3.814 | 3.893 | 943,741 | +0.05(+1.40%) |
Oct 01, 2002 | 3.837 | 3.909 | 3.736 | 3.839 | 634,657 | +0.05(+1.24%) |
Sep 30, 2002 | 3.769 | 3.882 | 3.702 | 3.792 | 434,544 | +0.02(+0.60%) |
Sep 27, 2002 | 3.859 | 3.971 | 3.769 | 3.769 | 405,351 | -0.09(-2.33%) |
Sep 26, 2002 | 3.814 | 3.949 | 3.805 | 3.859 | 881,122 | +0.06(+1.47%) |
Sep 25, 2002 | 3.837 | 3.893 | 3.664 | 3.803 | 1,069,202 | +0.04(+1.19%) |
Sep 24, 2002 | 4.034 | 4.034 | 3.691 | 3.758 | 821,177 | -0.28(-6.84%) |
Sep 23, 2002 | 4.187 | 4.281 | 3.978 | 4.034 | 440,561 | -0.16(-3.85%) |
Sep 20, 2002 | 4.241 | 4.308 | 4.146 | 4.196 | 385,741 | +0.02(+0.54%) |
Sep 19, 2002 | 4.398 | 4.443 | 4.162 | 4.173 | 669,421 | -0.22(-5.10%) |
Sep 18, 2002 | 4.514 | 4.555 | 4.353 | 4.398 | 398,666 | -0.11(-2.44%) |
Sep 17, 2002 | 4.824 | 4.903 | 4.508 | 4.508 | 437,887 | -0.32(-6.56%) |
Sep 16, 2002 | 4.768 | 4.855 | 4.680 | 4.824 | 366,577 | +0.05(+1.03%) |
Sep 13, 2002 | 4.678 | 4.775 | 4.575 | 4.775 | 465,742 | +0.07(+1.38%) |
Sep 12, 2002 | 4.701 | 4.757 | 4.667 | 4.710 | 416,939 | -0.01(-0.28%) |
Sep 11, 2002 | 4.734 | 4.734 | 4.656 | 4.723 | 370,142 | +0.09(+1.84%) |
Sep 10, 2002 | 4.458 | 4.638 | 4.458 | 4.638 | 569,587 | +0.24(+5.35%) |
Sep 09, 2002 | 4.478 | 4.573 | 4.449 | 4.402 | 354,097 | -0.08(-1.70%) |
Sep 06, 2002 | 4.487 | 4.499 | 4.326 | 4.478 | 422,288 | +0.19(+4.34%) |
Sep 05, 2002 | 4.425 | 4.425 | 4.292 | 4.292 | 167,578 | -0.15(-3.48%) |
Sep 04, 2002 | 4.420 | 4.454 | 4.357 | 4.447 | 490,923 | +0.03(+0.61%) |