Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.879 | 3.267 | 2.879 | 3.223 | 126,725 | +0.35(+12.31%) |
Nov 27, 2002 | 2.746 | 2.905 | 2.746 | 2.870 | 22,196 | +0.06(+2.20%) |
Nov 26, 2002 | 2.737 | 2.826 | 2.737 | 2.808 | 31,030 | +0.03(+0.95%) |
Nov 25, 2002 | 2.746 | 2.887 | 2.737 | 2.781 | 113,928 | +0.04(+1.29%) |
Nov 22, 2002 | 2.684 | 2.781 | 2.649 | 2.746 | 181,537 | +0.03(+0.97%) |
Nov 21, 2002 | 2.446 | 2.720 | 2.446 | 2.720 | 371,456 | +0.27(+11.19%) |
Nov 20, 2002 | 2.464 | 2.481 | 2.419 | 2.446 | 58,436 | -0.02(-0.72%) |
Nov 19, 2002 | 2.437 | 2.472 | 2.437 | 2.464 | 20,045 | +0.01(+0.36%) |
Nov 18, 2002 | 2.472 | 2.499 | 2.455 | 2.455 | 234,764 | +0.03(+1.09%) |
Nov 15, 2002 | 2.384 | 2.428 | 2.375 | 2.428 | 91,278 | +0.04(+1.85%) |
Nov 14, 2002 | 2.543 | 2.649 | 2.384 | 2.384 | 46,771 | -0.13(-5.26%) |
Nov 13, 2002 | 2.561 | 2.587 | 2.517 | 2.517 | 28,085 | -0.04(-1.72%) |
Nov 12, 2002 | 2.623 | 2.640 | 2.561 | 2.561 | 22,763 | -0.04(-1.69%) |
Nov 11, 2002 | 2.729 | 2.729 | 2.605 | 2.605 | 29,218 | -0.12(-4.53%) |
Nov 08, 2002 | 2.658 | 2.737 | 2.658 | 2.729 | 5,888 | +0.05(+1.98%) |
Nov 07, 2002 | 2.658 | 2.737 | 2.614 | 2.676 | 28,425 | -0.01(-0.33%) |
Nov 06, 2002 | 2.640 | 2.684 | 2.614 | 2.684 | 53,906 | +0.06(+2.36%) |
Nov 05, 2002 | 2.605 | 2.676 | 2.605 | 2.623 | 33,068 | -0.04(-1.66%) |
Nov 04, 2002 | 2.543 | 2.693 | 2.534 | 2.667 | 50,169 | +0.13(+5.23%) |
Nov 01, 2002 | 2.517 | 2.552 | 2.455 | 2.534 | 26,386 | -0.02(-0.69%) |
Oct 31, 2002 | 2.525 | 2.596 | 2.464 | 2.552 | 28,312 | +0.11(+4.71%) |
Oct 30, 2002 | 2.464 | 2.481 | 2.384 | 2.437 | 26,047 | -0.02(-0.72%) |
Oct 29, 2002 | 2.508 | 2.561 | 2.419 | 2.455 | 22,876 | -0.02(-0.71%) |
Oct 28, 2002 | 2.384 | 2.543 | 2.384 | 2.472 | 20,724 | +0.11(+4.87%) |
Oct 25, 2002 | 2.623 | 2.649 | 2.340 | 2.358 | 94,449 | -0.27(-10.40%) |
Oct 24, 2002 | 2.605 | 2.649 | 2.534 | 2.631 | 62,626 | -0.01(-0.33%) |
Oct 23, 2002 | 2.517 | 2.649 | 2.517 | 2.640 | 61,041 | +0.05(+2.05%) |
Oct 22, 2002 | 2.808 | 2.808 | 2.570 | 2.587 | 41,449 | -0.24(-8.44%) |
Oct 21, 2002 | 2.384 | 2.826 | 2.384 | 2.826 | 56,058 | +0.49(+20.75%) |
Oct 18, 2002 | 2.119 | 2.340 | 2.102 | 2.340 | 64,665 | +0.21(+9.96%) |
Oct 17, 2002 | 2.084 | 2.181 | 2.084 | 2.128 | 44,620 | +0.04(+2.12%) |
Oct 16, 2002 | 2.040 | 2.119 | 2.040 | 2.084 | 58,436 | -0.01(-0.42%) |
Oct 15, 2002 | 1.987 | 2.163 | 1.987 | 2.093 | 162,059 | +0.09(+4.41%) |
Oct 14, 2002 | 2.013 | 2.057 | 1.907 | 2.004 | 37,598 | -0.07(-3.40%) |
Oct 11, 2002 | 2.366 | 2.366 | 2.031 | 2.075 | 152,432 | -0.34(-14.23%) |
Oct 10, 2002 | 2.605 | 2.605 | 2.384 | 2.419 | 39,070 | -0.19(-7.12%) |
Oct 09, 2002 | 2.649 | 2.649 | 2.605 | 2.605 | 781,643 | -0.04(-1.67%) |
Oct 08, 2002 | 2.693 | 2.737 | 2.649 | 2.649 | 113,928 | -0.13(-4.76%) |
Oct 07, 2002 | 2.834 | 2.834 | 2.781 | 2.781 | 22,763 | -0.06(-2.17%) |
Oct 04, 2002 | 2.949 | 2.949 | 2.834 | 2.843 | 34,427 | -0.11(-3.59%) |
Oct 03, 2002 | 2.967 | 3.002 | 2.932 | 2.949 | 7,700 | -0.02(-0.60%) |
Oct 02, 2002 | 3.046 | 3.046 | 2.914 | 2.967 | 24,235 | -0.08(-2.61%) |
Oct 01, 2002 | 3.002 | 3.011 | 2.940 | 3.046 | 140,428 | +0.02(+0.58%) |
Sep 30, 2002 | 2.967 | 3.029 | 2.923 | 3.029 | 21,404 | +0.06(+2.08%) |
Sep 27, 2002 | 3.011 | 3.020 | 2.914 | 2.967 | 30,463 | -0.06(-2.04%) |
Sep 26, 2002 | 2.940 | 3.029 | 2.940 | 3.029 | 39,637 | +0.03(+0.88%) |
Sep 25, 2002 | 2.985 | 3.020 | 2.923 | 3.002 | 33,748 | +0.01(+0.29%) |
Sep 24, 2002 | 3.091 | 3.117 | 2.923 | 2.993 | 115,174 | -0.10(-3.14%) |
Sep 23, 2002 | 3.188 | 3.196 | 3.108 | 3.091 | 40,656 | -0.11(-3.31%) |
Sep 20, 2002 | 3.126 | 3.258 | 3.099 | 3.196 | 31,030 | +0.05(+1.69%) |
Sep 19, 2002 | 3.179 | 3.223 | 3.135 | 3.144 | 27,519 | -0.05(-1.66%) |
Sep 18, 2002 | 3.355 | 3.355 | 3.179 | 3.196 | 109,624 | -0.16(-4.74%) |
Sep 17, 2002 | 3.479 | 3.479 | 3.347 | 3.355 | 34,201 | -0.12(-3.55%) |
Sep 16, 2002 | 3.532 | 3.532 | 3.400 | 3.479 | 35,107 | -0.01(-0.25%) |
Sep 13, 2002 | 3.426 | 3.488 | 3.355 | 3.488 | 48,243 | +0.06(+1.80%) |
Sep 12, 2002 | 3.559 | 3.559 | 3.400 | 3.426 | 58,096 | -0.14(-3.96%) |
Sep 11, 2002 | 3.620 | 3.629 | 3.559 | 3.567 | 44,393 | -0.03(-0.74%) |
Sep 10, 2002 | 3.550 | 3.700 | 3.541 | 3.594 | 21,177 | +0.11(+3.30%) |
Sep 09, 2002 | 3.444 | 3.514 | 3.408 | 3.479 | 9,173 | +0.04(+1.03%) |
Sep 06, 2002 | 3.497 | 3.497 | 3.400 | 3.444 | 17,327 | -0.04(-1.02%) |
Sep 05, 2002 | 3.444 | 3.479 | 3.391 | 3.479 | 36,692 | +0.04(+1.03%) |
Sep 04, 2002 | 3.426 | 3.488 | 3.426 | 3.444 | 66,137 | +0.00(+0.00%) |