Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.450 | 3.587 | 3.430 | 3.505 | 557,000 | +0.12(+3.55%) |
Nov 27, 2002 | 3.270 | 3.455 | 3.260 | 3.385 | 1,542,000 | +0.15(+4.64%) |
Nov 26, 2002 | 3.447 | 3.475 | 3.217 | 3.235 | 1,428,800 | -0.29(-8.10%) |
Nov 25, 2002 | 3.572 | 3.658 | 3.422 | 3.520 | 665,000 | +0.00(+0.00%) |
Nov 22, 2002 | 3.473 | 3.610 | 3.353 | 3.520 | 1,427,400 | +0.01(+0.28%) |
Nov 21, 2002 | 3.292 | 3.583 | 3.290 | 3.510 | 1,734,200 | +0.24(+7.50%) |
Nov 20, 2002 | 3.053 | 3.288 | 2.958 | 3.265 | 1,013,600 | +0.20(+6.44%) |
Nov 19, 2002 | 3.190 | 3.215 | 3.018 | 3.067 | 890,600 | -0.10(-3.08%) |
Nov 18, 2002 | 3.312 | 3.362 | 3.140 | 3.165 | 1,327,600 | -0.12(-3.58%) |
Nov 15, 2002 | 3.235 | 3.297 | 3.027 | 3.283 | 1,270,800 | +0.03(+1.00%) |
Nov 14, 2002 | 3.230 | 3.365 | 3.125 | 3.250 | 1,552,200 | +0.15(+4.67%) |
Nov 13, 2002 | 2.872 | 3.200 | 2.869 | 3.105 | 2,211,000 | +0.20(+6.79%) |
Nov 12, 2002 | 2.780 | 3.018 | 2.692 | 2.908 | 1,839,600 | +0.15(+5.34%) |
Nov 11, 2002 | 2.775 | 2.828 | 2.720 | 2.760 | 954,200 | -0.07(-2.30%) |
Nov 08, 2002 | 2.772 | 2.875 | 2.700 | 2.825 | 794,600 | +0.05(+1.80%) |
Nov 07, 2002 | 2.720 | 2.840 | 2.700 | 2.775 | 1,056,600 | -0.06(-2.12%) |
Nov 06, 2002 | 2.585 | 2.865 | 2.575 | 2.835 | 1,554,200 | +0.26(+10.20%) |
Nov 05, 2002 | 2.645 | 2.650 | 2.482 | 2.572 | 2,408,200 | -0.07(-2.56%) |
Nov 04, 2002 | 2.433 | 2.692 | 2.413 | 2.640 | 1,884,800 | +0.26(+10.92%) |
Nov 01, 2002 | 2.295 | 2.383 | 2.265 | 2.380 | 732,800 | +0.03(+1.38%) |
Oct 31, 2002 | 2.368 | 2.455 | 2.308 | 2.348 | 721,600 | -0.02(-0.95%) |
Oct 30, 2002 | 2.425 | 2.538 | 2.408 | 2.370 | 2,003,400 | -0.25(-9.71%) |
Oct 29, 2002 | 2.530 | 2.652 | 2.388 | 2.625 | 1,023,600 | +0.04(+1.74%) |
Oct 28, 2002 | 2.658 | 2.680 | 2.473 | 2.580 | 486,200 | -0.02(-0.67%) |
Oct 25, 2002 | 2.438 | 2.600 | 2.413 | 2.598 | 651,686 | +0.19(+8.00%) |
Oct 24, 2002 | 2.340 | 2.620 | 2.339 | 2.405 | 1,464,154 | +0.06(+2.78%) |
Oct 23, 2002 | 2.275 | 2.355 | 2.095 | 2.340 | 1,538,000 | +0.06(+2.86%) |
Oct 22, 2002 | 2.163 | 2.612 | 2.095 | 2.275 | 2,096,600 | +0.11(+5.19%) |
Oct 21, 2002 | 2.025 | 2.220 | 2.000 | 2.163 | 531,800 | +0.13(+6.54%) |
Oct 18, 2002 | 2.013 | 2.058 | 1.923 | 2.030 | 677,800 | +0.03(+1.50%) |
Oct 17, 2002 | 2.050 | 2.087 | 1.960 | 2.000 | 1,005,800 | +0.08(+4.03%) |
Oct 16, 2002 | 2.027 | 2.070 | 1.875 | 1.923 | 338,816 | -0.20(-9.21%) |
Oct 15, 2002 | 1.958 | 2.160 | 1.958 | 2.118 | 928,400 | +0.18(+9.01%) |
Oct 14, 2002 | 1.863 | 1.960 | 1.825 | 1.942 | 396,800 | +0.08(+4.16%) |
Oct 11, 2002 | 1.875 | 2.025 | 1.863 | 1.865 | 688,960 | +0.02(+1.22%) |
Oct 10, 2002 | 1.728 | 1.860 | 1.718 | 1.843 | 809,000 | +0.13(+7.75%) |
Oct 09, 2002 | 1.605 | 1.837 | 1.600 | 1.710 | 1,139,600 | +0.01(+0.88%) |
Oct 08, 2002 | 1.955 | 1.972 | 1.677 | 1.695 | 704,600 | -0.18(-9.84%) |
Oct 07, 2002 | 2.000 | 2.000 | 1.843 | 1.880 | 427,800 | -0.11(-5.53%) |
Oct 04, 2002 | 2.087 | 2.100 | 1.962 | 1.990 | 852,922 | +0.00(+0.00%) |
Oct 03, 2002 | 2.075 | 2.112 | 1.975 | 1.990 | 699,000 | -0.07(-3.52%) |
Oct 02, 2002 | 2.013 | 2.200 | 1.945 | 2.062 | 839,200 | +0.07(+3.77%) |
Oct 01, 2002 | 1.938 | 2.007 | 1.900 | 1.988 | 578,100 | +0.10(+5.30%) |
Sep 30, 2002 | 2.062 | 2.095 | 1.830 | 1.887 | 2,803,772 | -0.18(-8.60%) |
Sep 27, 2002 | 2.062 | 2.237 | 2.027 | 2.065 | 641,200 | -0.00(-0.12%) |
Sep 26, 2002 | 2.382 | 2.438 | 2.045 | 2.067 | 1,030,400 | -0.30(-12.76%) |
Sep 25, 2002 | 2.225 | 2.388 | 2.135 | 2.370 | 758,000 | +0.20(+8.97%) |
Sep 24, 2002 | 2.078 | 2.275 | 2.038 | 2.175 | 970,250 | +0.02(+1.07%) |
Sep 23, 2002 | 2.425 | 2.438 | 2.150 | 2.152 | 1,338,386 | -0.31(-12.61%) |
Sep 20, 2002 | 2.382 | 2.495 | 2.325 | 2.462 | 655,356 | +0.14(+5.91%) |
Sep 19, 2002 | 2.405 | 2.450 | 2.288 | 2.325 | 632,200 | -0.12(-5.01%) |
Sep 18, 2002 | 2.513 | 2.513 | 2.312 | 2.447 | 1,014,800 | -0.07(-2.59%) |
Sep 17, 2002 | 2.725 | 2.772 | 2.495 | 2.513 | 720,800 | -0.14(-5.28%) |
Sep 16, 2002 | 2.655 | 2.745 | 2.550 | 2.652 | 419,796 | -0.04(-1.67%) |
Sep 13, 2002 | 2.732 | 2.734 | 2.625 | 2.697 | 480,450 | -0.06(-2.00%) |
Sep 12, 2002 | 2.933 | 2.938 | 2.740 | 2.752 | 745,000 | -0.20(-6.85%) |
Sep 11, 2002 | 2.920 | 3.040 | 2.920 | 2.955 | 578,600 | +0.03(+1.03%) |
Sep 10, 2002 | 2.862 | 2.980 | 2.812 | 2.925 | 571,200 | +0.06(+2.27%) |
Sep 09, 2002 | 2.820 | 2.938 | 2.700 | 2.860 | 648,386 | +0.03(+1.06%) |
Sep 06, 2002 | 2.705 | 2.935 | 2.703 | 2.830 | 1,229,600 | +0.17(+6.29%) |
Sep 05, 2002 | 2.750 | 2.815 | 2.647 | 2.663 | 671,600 | -0.16(-5.75%) |
Sep 04, 2002 | 2.780 | 2.875 | 2.555 | 2.825 | 79,520,000 | +0.04(+1.61%) |