Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 1.946 | 2.023 | 1.927 | 2.023 | 7,368 | +0.05(+2.44%) |
Nov 27, 2002 | 1.927 | 2.023 | 1.831 | 1.975 | 24,908 | -0.08(-3.76%) |
Nov 26, 2002 | 2.023 | 2.072 | 1.917 | 2.052 | 12,558 | -0.03(-1.39%) |
Nov 25, 2002 | 2.023 | 2.091 | 1.917 | 2.081 | 11,312 | +0.01(+0.46%) |
Nov 22, 2002 | 2.110 | 2.110 | 1.927 | 2.072 | 21,483 | -0.05(-2.27%) |
Nov 21, 2002 | 2.072 | 2.235 | 1.975 | 2.120 | 75,245 | -0.10(-4.35%) |
Nov 20, 2002 | 2.216 | 2.216 | 2.216 | 2.216 | 1,245 | +0.02(+0.88%) |
Nov 19, 2002 | 2.120 | 2.293 | 2.072 | 2.197 | 5,604 | -0.02(-0.87%) |
Nov 18, 2002 | 2.216 | 2.216 | 2.216 | 2.216 | 934 | +0.00(+0.00%) |
Nov 15, 2002 | 2.120 | 2.216 | 2.072 | 2.216 | 4,774 | +0.00(+0.00%) |
Nov 14, 2002 | 2.100 | 2.216 | 2.023 | 2.216 | 40,476 | +0.00(+0.00%) |
Nov 13, 2002 | 2.168 | 2.264 | 2.129 | 2.216 | 1,141 | -0.05(-2.13%) |
Nov 12, 2002 | 2.187 | 2.264 | 2.187 | 2.264 | 726 | +0.06(+2.62%) |
Nov 11, 2002 | 2.120 | 2.206 | 1.927 | 2.206 | 44,628 | -0.01(-0.44%) |
Nov 08, 2002 | 2.149 | 2.235 | 2.072 | 2.216 | 10,690 | -0.03(-1.29%) |
Nov 07, 2002 | 2.293 | 2.293 | 2.245 | 2.245 | 1,971 | -0.01(-0.43%) |
Nov 06, 2002 | 2.264 | 2.264 | 2.197 | 2.255 | 6,331 | +0.01(+0.43%) |
Nov 05, 2002 | 2.168 | 2.255 | 2.168 | 2.245 | 2,802 | -0.02(-0.85%) |
Nov 04, 2002 | 2.293 | 2.293 | 2.072 | 2.264 | 13,388 | +0.00(+0.00%) |
Nov 01, 2002 | 2.120 | 2.264 | 2.100 | 2.264 | 3,424 | -0.03(-1.26%) |
Oct 31, 2002 | 2.293 | 2.293 | 2.139 | 2.293 | 2,698 | +0.05(+2.15%) |
Oct 30, 2002 | 2.312 | 2.312 | 2.178 | 2.245 | 11,624 | -0.05(-2.10%) |
Oct 29, 2002 | 2.293 | 2.293 | 2.293 | 2.293 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 2.216 | 2.293 | 2.120 | 2.293 | 9,340 | +0.01(+0.42%) |
Oct 25, 2002 | 2.245 | 2.284 | 2.168 | 2.284 | 10,171 | +0.01(+0.42%) |
Oct 24, 2002 | 2.197 | 2.293 | 2.120 | 2.274 | 23,352 | -0.02(-0.84%) |
Oct 23, 2002 | 2.264 | 2.293 | 2.216 | 2.293 | 1,556 | +0.06(+2.59%) |
Oct 22, 2002 | 2.197 | 2.303 | 2.158 | 2.235 | 35,391 | -0.06(-2.52%) |
Oct 21, 2002 | 2.158 | 2.312 | 2.158 | 2.293 | 8,718 | +0.00(+0.00%) |
Oct 18, 2002 | 2.361 | 2.361 | 2.158 | 2.293 | 6,849 | +0.00(+0.00%) |
Oct 17, 2002 | 2.197 | 2.312 | 2.120 | 2.293 | 54,280 | +0.00(+0.00%) |
Oct 16, 2002 | 2.216 | 2.361 | 2.216 | 2.293 | 12,246 | +0.04(+1.71%) |
Oct 15, 2002 | 2.235 | 2.361 | 2.216 | 2.255 | 22,625 | -0.04(-1.68%) |
Oct 14, 2002 | 2.216 | 2.293 | 2.168 | 2.293 | 10,690 | +0.00(+0.00%) |
Oct 11, 2002 | 2.187 | 2.293 | 2.187 | 2.293 | 5,085 | +0.05(+2.15%) |
Oct 10, 2002 | 2.216 | 2.303 | 2.168 | 2.245 | 36,844 | -0.06(-2.51%) |
Oct 09, 2002 | 2.187 | 2.312 | 2.187 | 2.303 | 3,009 | +0.01(+0.42%) |
Oct 08, 2002 | 2.293 | 2.312 | 2.120 | 2.293 | 69,329 | +0.00(+0.00%) |
Oct 07, 2002 | 2.312 | 2.312 | 2.168 | 2.293 | 18,162 | -0.05(-2.06%) |
Oct 04, 2002 | 2.399 | 2.399 | 2.216 | 2.341 | 45,666 | -0.06(-2.41%) |
Oct 03, 2002 | 2.447 | 2.447 | 2.264 | 2.399 | 4,877 | +0.01(+0.40%) |
Oct 02, 2002 | 2.312 | 2.390 | 2.255 | 2.390 | 4,981 | -0.01(-0.40%) |
Oct 01, 2002 | 2.447 | 2.447 | 2.370 | 2.399 | 1,349 | +0.01(+0.40%) |
Sep 30, 2002 | 2.284 | 2.399 | 2.216 | 2.390 | 6,953 | +0.01(+0.41%) |
Sep 27, 2002 | 2.380 | 2.409 | 2.264 | 2.380 | 2,490 | +0.00(+0.00%) |
Sep 26, 2002 | 2.361 | 2.409 | 2.216 | 2.380 | 21,795 | +0.00(+0.00%) |
Sep 25, 2002 | 2.303 | 2.409 | 2.216 | 2.380 | 27,503 | +0.08(+3.35%) |
Sep 24, 2002 | 2.312 | 2.312 | 2.187 | 2.303 | 13,284 | -0.10(-4.02%) |
Sep 23, 2002 | 2.361 | 2.438 | 2.322 | 2.399 | 14,115 | -0.04(-1.58%) |
Sep 20, 2002 | 2.351 | 2.438 | 2.351 | 2.438 | 2,490 | +0.00(+0.00%) |
Sep 19, 2002 | 2.457 | 2.486 | 2.361 | 2.438 | 30,305 | -0.08(-3.07%) |
Sep 18, 2002 | 2.573 | 2.592 | 2.418 | 2.515 | 16,917 | -0.02(-0.76%) |
Sep 17, 2002 | 2.553 | 2.630 | 2.409 | 2.534 | 7,161 | -0.12(-4.36%) |
Sep 16, 2002 | 2.679 | 2.679 | 2.534 | 2.650 | 1,971 | -0.04(-1.43%) |
Sep 13, 2002 | 2.669 | 2.698 | 2.505 | 2.688 | 7,991 | +0.02(+0.72%) |
Sep 12, 2002 | 2.505 | 2.746 | 2.505 | 2.669 | 24,597 | -0.10(-3.48%) |
Sep 11, 2002 | 2.630 | 2.785 | 2.630 | 2.765 | 34,145 | +0.08(+2.87%) |
Sep 10, 2002 | 2.679 | 2.698 | 2.611 | 2.688 | 2,387 | +0.04(+1.45%) |
Sep 09, 2002 | 2.601 | 2.794 | 2.601 | 2.650 | 23,871 | +0.00(+0.00%) |
Sep 06, 2002 | 2.601 | 2.698 | 2.601 | 2.650 | 3,113 | -0.05(-1.79%) |
Sep 05, 2002 | 2.794 | 2.891 | 2.601 | 2.698 | 6,849 | -0.10(-3.45%) |
Sep 04, 2002 | 2.727 | 2.794 | 2.573 | 2.794 | 10,378 | +0.07(+2.47%) |