Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.217 | 2.238 | 2.200 | 2.229 | 405,830 | +0.02(+0.72%) |
Nov 27, 2002 | 2.118 | 2.213 | 2.118 | 2.213 | 969,381 | +0.11(+5.10%) |
Nov 26, 2002 | 2.123 | 2.137 | 2.092 | 2.106 | 775,689 | -0.02(-0.79%) |
Nov 25, 2002 | 2.142 | 2.168 | 2.109 | 2.123 | 1,049,625 | -0.03(-1.26%) |
Nov 22, 2002 | 2.126 | 2.162 | 2.122 | 2.150 | 1,304,191 | +0.02(+1.04%) |
Nov 21, 2002 | 2.058 | 2.133 | 2.050 | 2.127 | 1,419,484 | +0.09(+4.35%) |
Nov 20, 2002 | 2.021 | 2.041 | 2.018 | 2.039 | 747,096 | +0.02(+1.20%) |
Nov 19, 2002 | 2.012 | 2.023 | 2.000 | 2.015 | 1,218,413 | +0.00(+0.05%) |
Nov 18, 2002 | 2.014 | 2.033 | 2.005 | 2.014 | 508,210 | -0.00(-0.02%) |
Nov 15, 2002 | 2.013 | 2.026 | 2.000 | 2.014 | 792,291 | +0.00(+0.07%) |
Nov 14, 2002 | 1.956 | 2.032 | 1.956 | 2.013 | 688,989 | +0.07(+3.44%) |
Nov 13, 2002 | 1.936 | 1.966 | 1.913 | 1.946 | 1,714,633 | +0.01(+0.45%) |
Nov 12, 2002 | 1.934 | 1.954 | 1.921 | 1.937 | 1,406,571 | +0.02(+0.80%) |
Nov 11, 2002 | 1.964 | 1.968 | 1.917 | 1.922 | 918,652 | -0.04(-2.04%) |
Nov 08, 2002 | 2.012 | 2.018 | 1.942 | 1.962 | 977,682 | -0.04(-2.05%) |
Nov 07, 2002 | 2.033 | 2.033 | 1.995 | 2.003 | 1,908,325 | -0.03(-1.49%) |
Nov 06, 2002 | 2.012 | 2.042 | 2.005 | 2.033 | 2,448,817 | +0.02(+1.03%) |
Nov 05, 2002 | 2.009 | 2.022 | 1.956 | 2.012 | 1,242,394 | +0.00(+0.14%) |
Nov 04, 2002 | 2.024 | 2.044 | 2.003 | 2.009 | 1,175,063 | -0.00(-0.05%) |
Nov 01, 2002 | 2.033 | 2.033 | 1.990 | 2.010 | 1,351,230 | -0.02(-1.09%) |
Oct 31, 2002 | 2.000 | 2.038 | 1.971 | 2.033 | 1,134,480 | +0.04(+2.01%) |
Oct 30, 2002 | 2.007 | 2.021 | 1.971 | 1.993 | 950,934 | -0.02(-1.08%) |
Oct 29, 2002 | 2.029 | 2.033 | 1.978 | 2.014 | 1,040,401 | -0.01(-0.71%) |
Oct 28, 2002 | 2.038 | 2.045 | 1.995 | 2.029 | 1,043,168 | +0.00(+0.12%) |
Oct 25, 2002 | 2.004 | 2.026 | 1.982 | 2.026 | 1,515,407 | +0.02(+1.13%) |
Oct 24, 2002 | 2.069 | 2.069 | 1.998 | 2.004 | 1,335,550 | -0.05(-2.58%) |
Oct 23, 2002 | 2.024 | 2.058 | 2.014 | 2.057 | 2,101,094 | +0.03(+1.62%) |
Oct 22, 2002 | 2.086 | 2.086 | 2.017 | 2.024 | 4,427,240 | -0.07(-3.45%) |
Oct 21, 2002 | 2.046 | 2.096 | 2.009 | 2.096 | 1,176,908 | +0.05(+2.35%) |
Oct 18, 2002 | 2.024 | 2.065 | 1.997 | 2.048 | 1,203,656 | -0.01(-0.26%) |
Oct 17, 2002 | 2.009 | 2.060 | 2.009 | 2.053 | 878,991 | +0.07(+3.42%) |
Oct 16, 2002 | 2.029 | 2.042 | 1.984 | 1.985 | 955,546 | -0.05(-2.51%) |
Oct 15, 2002 | 1.964 | 2.036 | 1.964 | 2.036 | 2,091,871 | +0.12(+6.21%) |
Oct 14, 2002 | 1.899 | 1.927 | 1.889 | 1.917 | 715,737 | +0.01(+0.35%) |
Oct 11, 2002 | 1.846 | 1.952 | 1.846 | 1.911 | 2,163,813 | +0.09(+4.89%) |
Oct 10, 2002 | 1.790 | 1.826 | 1.768 | 1.821 | 1,901,868 | +0.03(+1.78%) |
Oct 09, 2002 | 1.851 | 1.851 | 1.787 | 1.790 | 1,683,273 | -0.06(-3.28%) |
Oct 08, 2002 | 1.875 | 1.894 | 1.841 | 1.850 | 2,154,590 | -0.01(-0.70%) |
Oct 07, 2002 | 1.872 | 1.878 | 1.843 | 1.863 | 2,767,025 | -0.01(-0.59%) |
Oct 04, 2002 | 1.903 | 1.933 | 1.846 | 1.874 | 1,881,577 | -0.05(-2.85%) |
Oct 03, 2002 | 1.995 | 2.014 | 1.929 | 1.929 | 2,420,224 | -0.07(-3.56%) |
Oct 02, 2002 | 2.050 | 2.052 | 2.000 | 2.001 | 1,270,987 | -0.05(-2.37%) |
Oct 01, 2002 | 2.027 | 2.053 | 2.007 | 2.049 | 978,604 | +0.03(+1.48%) |
Sep 30, 2002 | 2.031 | 2.031 | 1.959 | 2.019 | 1,579,971 | -0.02(-1.11%) |
Sep 27, 2002 | 2.067 | 2.067 | 2.032 | 2.042 | 1,588,272 | -0.03(-1.21%) |
Sep 26, 2002 | 2.058 | 2.093 | 2.047 | 2.067 | 1,731,235 | +0.02(+0.94%) |
Sep 25, 2002 | 1.988 | 2.053 | 1.986 | 2.048 | 1,501,572 | +0.09(+4.42%) |
Sep 24, 2002 | 2.019 | 2.033 | 1.961 | 1.961 | 2,256,970 | -0.10(-4.82%) |
Sep 23, 2002 | 2.105 | 2.133 | 2.054 | 2.060 | 1,532,932 | -0.04(-2.08%) |
Sep 20, 2002 | 2.063 | 2.127 | 2.035 | 2.104 | 1,979,345 | +0.03(+1.42%) |
Sep 19, 2002 | 2.139 | 2.139 | 2.074 | 2.075 | 1,011,808 | -0.07(-3.43%) |
Sep 18, 2002 | 2.142 | 2.159 | 2.120 | 2.149 | 1,608,564 | -0.00(-0.04%) |
Sep 17, 2002 | 2.212 | 2.231 | 2.150 | 2.150 | 771,077 | -0.04(-1.83%) |
Sep 16, 2002 | 2.192 | 2.216 | 2.181 | 2.190 | 724,960 | -0.00(-0.15%) |
Sep 13, 2002 | 2.201 | 2.205 | 2.173 | 2.193 | 933,409 | -0.02(-0.91%) |
Sep 12, 2002 | 2.233 | 2.268 | 2.205 | 2.213 | 1,912,014 | -0.03(-1.12%) |
Sep 11, 2002 | 2.256 | 2.274 | 2.238 | 2.238 | 777,534 | -0.01(-0.26%) |
Sep 10, 2002 | 2.246 | 2.261 | 2.208 | 2.244 | 1,412,105 | -0.00(-0.02%) |
Sep 09, 2002 | 2.224 | 2.247 | 2.197 | 2.245 | 1,240,549 | +0.02(+0.71%) |
Sep 06, 2002 | 2.212 | 2.239 | 2.212 | 2.229 | 1,477,591 | +0.01(+0.50%) |
Sep 05, 2002 | 2.285 | 2.286 | 2.218 | 2.218 | 1,902,791 | -0.08(-3.58%) |
Sep 04, 2002 | 2.291 | 2.332 | 2.274 | 2.300 | 2,178,571 | +0.01(+0.44%) |