Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.879 | 3.268 | 2.879 | 3.224 | 126,691 | +0.35(+12.31%) |
Nov 27, 2002 | 2.747 | 2.906 | 2.747 | 2.871 | 22,190 | +0.06(+2.20%) |
Nov 26, 2002 | 2.738 | 2.826 | 2.738 | 2.809 | 31,021 | +0.03(+0.95%) |
Nov 25, 2002 | 2.747 | 2.888 | 2.738 | 2.782 | 113,897 | +0.04(+1.29%) |
Nov 22, 2002 | 2.685 | 2.782 | 2.650 | 2.747 | 181,489 | +0.03(+0.97%) |
Nov 21, 2002 | 2.447 | 2.720 | 2.447 | 2.720 | 371,357 | +0.27(+11.19%) |
Nov 20, 2002 | 2.464 | 2.482 | 2.420 | 2.447 | 58,420 | -0.02(-0.72%) |
Nov 19, 2002 | 2.438 | 2.473 | 2.438 | 2.464 | 20,039 | +0.01(+0.36%) |
Nov 18, 2002 | 2.473 | 2.500 | 2.455 | 2.455 | 234,702 | +0.03(+1.09%) |
Nov 15, 2002 | 2.385 | 2.429 | 2.376 | 2.429 | 91,254 | +0.04(+1.85%) |
Nov 14, 2002 | 2.544 | 2.650 | 2.385 | 2.385 | 46,759 | -0.13(-5.26%) |
Nov 13, 2002 | 2.561 | 2.588 | 2.517 | 2.517 | 28,078 | -0.04(-1.72%) |
Nov 12, 2002 | 2.623 | 2.641 | 2.561 | 2.561 | 22,756 | -0.04(-1.70%) |
Nov 11, 2002 | 2.729 | 2.729 | 2.606 | 2.606 | 29,210 | -0.12(-4.53%) |
Nov 08, 2002 | 2.659 | 2.738 | 2.659 | 2.729 | 5,887 | +0.05(+1.98%) |
Nov 07, 2002 | 2.659 | 2.738 | 2.614 | 2.676 | 28,417 | -0.01(-0.33%) |
Nov 06, 2002 | 2.641 | 2.685 | 2.614 | 2.685 | 53,892 | +0.06(+2.36%) |
Nov 05, 2002 | 2.606 | 2.676 | 2.606 | 2.623 | 33,059 | -0.04(-1.66%) |
Nov 04, 2002 | 2.544 | 2.694 | 2.535 | 2.667 | 50,155 | +0.13(+5.23%) |
Nov 01, 2002 | 2.517 | 2.553 | 2.455 | 2.535 | 26,379 | -0.02(-0.69%) |
Oct 31, 2002 | 2.526 | 2.597 | 2.464 | 2.553 | 28,304 | +0.11(+4.71%) |
Oct 30, 2002 | 2.464 | 2.482 | 2.385 | 2.438 | 26,040 | -0.02(-0.72%) |
Oct 29, 2002 | 2.508 | 2.561 | 2.420 | 2.455 | 22,870 | -0.02(-0.71%) |
Oct 28, 2002 | 2.385 | 2.544 | 2.385 | 2.473 | 20,719 | +0.11(+4.87%) |
Oct 25, 2002 | 2.623 | 2.650 | 2.341 | 2.358 | 94,424 | -0.27(-10.40%) |
Oct 24, 2002 | 2.606 | 2.650 | 2.535 | 2.632 | 62,609 | -0.01(-0.33%) |
Oct 23, 2002 | 2.517 | 2.650 | 2.517 | 2.641 | 61,024 | +0.05(+2.05%) |
Oct 22, 2002 | 2.809 | 2.809 | 2.570 | 2.588 | 41,438 | -0.24(-8.44%) |
Oct 21, 2002 | 2.385 | 2.826 | 2.385 | 2.826 | 56,043 | +0.49(+20.75%) |
Oct 18, 2002 | 2.120 | 2.341 | 2.102 | 2.341 | 64,647 | +0.21(+9.96%) |
Oct 17, 2002 | 2.084 | 2.182 | 2.084 | 2.129 | 44,608 | +0.04(+2.12%) |
Oct 16, 2002 | 2.040 | 2.120 | 2.040 | 2.084 | 58,420 | -0.01(-0.42%) |
Oct 15, 2002 | 1.987 | 2.164 | 1.987 | 2.093 | 162,015 | +0.09(+4.41%) |
Oct 14, 2002 | 2.014 | 2.058 | 1.908 | 2.005 | 37,588 | -0.07(-3.40%) |
Oct 11, 2002 | 2.367 | 2.367 | 2.031 | 2.076 | 152,392 | -0.34(-14.23%) |
Oct 10, 2002 | 2.606 | 2.606 | 2.385 | 2.420 | 39,060 | -0.19(-7.12%) |
Oct 09, 2002 | 2.650 | 2.650 | 2.606 | 2.606 | 781,435 | -0.04(-1.67%) |
Oct 08, 2002 | 2.694 | 2.738 | 2.650 | 2.650 | 113,897 | -0.13(-4.76%) |
Oct 07, 2002 | 2.835 | 2.835 | 2.782 | 2.782 | 22,756 | -0.06(-2.17%) |
Oct 04, 2002 | 2.950 | 2.950 | 2.835 | 2.844 | 34,418 | -0.11(-3.59%) |
Oct 03, 2002 | 2.968 | 3.003 | 2.932 | 2.950 | 7,698 | -0.02(-0.60%) |
Oct 02, 2002 | 3.047 | 3.047 | 2.915 | 2.968 | 24,228 | -0.08(-2.61%) |
Oct 01, 2002 | 3.003 | 3.012 | 2.941 | 3.047 | 140,391 | +0.02(+0.58%) |
Sep 30, 2002 | 2.968 | 3.030 | 2.924 | 3.030 | 21,398 | +0.06(+2.08%) |
Sep 27, 2002 | 3.012 | 3.021 | 2.915 | 2.968 | 30,455 | -0.06(-2.04%) |
Sep 26, 2002 | 2.941 | 3.030 | 2.941 | 3.030 | 39,626 | +0.03(+0.88%) |
Sep 25, 2002 | 2.985 | 3.021 | 2.924 | 3.003 | 33,739 | +0.01(+0.29%) |
Sep 24, 2002 | 3.091 | 3.118 | 2.924 | 2.994 | 115,143 | -0.10(-3.14%) |
Sep 23, 2002 | 3.189 | 3.197 | 3.109 | 3.091 | 40,645 | -0.11(-3.31%) |
Sep 20, 2002 | 3.127 | 3.259 | 3.100 | 3.197 | 31,021 | +0.05(+1.69%) |
Sep 19, 2002 | 3.180 | 3.224 | 3.136 | 3.144 | 27,512 | -0.05(-1.66%) |
Sep 18, 2002 | 3.356 | 3.356 | 3.180 | 3.197 | 109,595 | -0.16(-4.74%) |
Sep 17, 2002 | 3.480 | 3.480 | 3.348 | 3.356 | 34,192 | -0.12(-3.55%) |
Sep 16, 2002 | 3.533 | 3.533 | 3.401 | 3.480 | 35,097 | -0.01(-0.25%) |
Sep 13, 2002 | 3.427 | 3.489 | 3.356 | 3.489 | 48,231 | +0.06(+1.80%) |
Sep 12, 2002 | 3.559 | 3.559 | 3.401 | 3.427 | 58,081 | -0.14(-3.96%) |
Sep 11, 2002 | 3.621 | 3.630 | 3.559 | 3.568 | 44,381 | -0.03(-0.74%) |
Sep 10, 2002 | 3.551 | 3.701 | 3.542 | 3.595 | 21,171 | +0.11(+3.30%) |
Sep 09, 2002 | 3.445 | 3.515 | 3.409 | 3.480 | 9,170 | +0.04(+1.03%) |
Sep 06, 2002 | 3.498 | 3.498 | 3.401 | 3.445 | 17,322 | -0.04(-1.02%) |
Sep 05, 2002 | 3.445 | 3.480 | 3.392 | 3.480 | 36,682 | +0.04(+1.03%) |
Sep 04, 2002 | 3.427 | 3.489 | 3.427 | 3.445 | 66,119 | +0.00(+0.00%) |