Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.505 | 2.510 | 2.255 | 2.500 | 49,600 | +0.00(+0.00%) |
Nov 27, 2002 | 2.450 | 2.515 | 2.250 | 2.500 | 45,600 | +0.05(+2.04%) |
Nov 26, 2002 | 2.355 | 2.515 | 2.355 | 2.450 | 141,400 | +0.03(+1.24%) |
Nov 25, 2002 | 2.475 | 2.520 | 2.365 | 2.420 | 110,600 | +0.02(+0.83%) |
Nov 22, 2002 | 2.400 | 2.500 | 2.295 | 2.400 | 61,600 | -0.04(-1.82%) |
Nov 21, 2002 | 2.365 | 2.690 | 2.365 | 2.445 | 184,800 | -0.08(-3.19%) |
Nov 20, 2002 | 2.455 | 2.525 | 2.280 | 2.525 | 109,600 | +0.06(+2.64%) |
Nov 19, 2002 | 2.506 | 2.550 | 2.455 | 2.460 | 55,800 | -0.08(-3.34%) |
Nov 18, 2002 | 2.570 | 2.805 | 2.490 | 2.545 | 101,000 | -0.31(-10.70%) |
Nov 15, 2002 | 2.920 | 2.973 | 2.610 | 2.850 | 59,000 | -0.06(-2.21%) |
Nov 14, 2002 | 2.655 | 2.914 | 2.445 | 2.914 | 116,400 | +0.31(+12.10%) |
Nov 13, 2002 | 2.395 | 2.650 | 2.355 | 2.600 | 85,000 | +0.23(+9.47%) |
Nov 12, 2002 | 2.175 | 2.375 | 2.175 | 2.375 | 92,000 | +0.21(+9.45%) |
Nov 11, 2002 | 2.150 | 2.180 | 2.000 | 2.170 | 24,800 | +0.17(+8.50%) |
Nov 08, 2002 | 2.275 | 2.275 | 1.995 | 2.000 | 74,400 | -0.21(-9.71%) |
Nov 07, 2002 | 2.350 | 2.355 | 2.211 | 2.215 | 115,200 | -0.04(-1.56%) |
Nov 06, 2002 | 2.250 | 2.300 | 2.200 | 2.250 | 41,800 | +0.00(+0.00%) |
Nov 05, 2002 | 2.170 | 2.335 | 2.170 | 2.250 | 44,000 | +0.08(+3.93%) |
Nov 04, 2002 | 2.085 | 2.175 | 2.070 | 2.165 | 52,600 | +0.12(+5.61%) |
Nov 01, 2002 | 2.050 | 2.080 | 2.040 | 2.050 | 69,200 | +0.01(+0.49%) |
Oct 31, 2002 | 1.990 | 2.050 | 1.990 | 2.040 | 91,800 | +0.04(+1.75%) |
Oct 30, 2002 | 2.025 | 2.040 | 1.945 | 2.005 | 153,000 | +0.00(+0.00%) |
Oct 29, 2002 | 2.020 | 2.025 | 1.975 | 2.005 | 96,400 | -0.02(-0.74%) |
Oct 28, 2002 | 2.000 | 2.025 | 1.950 | 2.020 | 184,800 | +0.03(+1.51%) |
Oct 25, 2002 | 2.015 | 2.015 | 1.955 | 1.990 | 13,200 | -0.01(-0.45%) |
Oct 24, 2002 | 1.975 | 2.025 | 1.950 | 1.999 | 159,600 | +0.05(+2.51%) |
Oct 23, 2002 | 1.965 | 1.965 | 1.825 | 1.950 | 15,600 | +0.04(+2.36%) |
Oct 22, 2002 | 2.010 | 2.010 | 1.875 | 1.905 | 21,200 | -0.10(-4.99%) |
Oct 21, 2002 | 2.050 | 2.050 | 1.950 | 2.005 | 36,000 | +0.01(+0.75%) |
Oct 18, 2002 | 1.960 | 2.175 | 1.950 | 1.990 | 307,800 | +0.04(+2.05%) |
Oct 17, 2002 | 1.950 | 1.950 | 1.870 | 1.950 | 24,800 | +0.15(+8.30%) |
Oct 16, 2002 | 1.950 | 1.950 | 1.800 | 1.800 | 37,200 | -0.12(-6.22%) |
Oct 15, 2002 | 1.805 | 1.925 | 1.805 | 1.920 | 9,200 | +0.11(+6.37%) |
Oct 14, 2002 | 1.805 | 1.850 | 1.775 | 1.805 | 18,000 | -0.07(-3.73%) |
Oct 11, 2002 | 1.795 | 1.890 | 1.795 | 1.875 | 15,400 | -0.05(-2.60%) |
Oct 10, 2002 | 1.675 | 1.925 | 1.675 | 1.925 | 67,600 | +0.19(+10.95%) |
Oct 09, 2002 | 1.800 | 1.950 | 1.690 | 1.735 | 307,000 | -0.09(-4.93%) |
Oct 08, 2002 | 1.775 | 1.950 | 1.645 | 1.825 | 23,800 | -0.01(-0.57%) |
Oct 07, 2002 | 1.665 | 1.925 | 1.645 | 1.835 | 24,400 | -0.07(-3.65%) |
Oct 04, 2002 | 1.800 | 1.925 | 1.800 | 1.905 | 68,100 | +0.03(+1.60%) |
Oct 03, 2002 | 1.710 | 1.875 | 1.710 | 1.875 | 33,000 | +0.12(+7.14%) |
Oct 02, 2002 | 1.925 | 1.925 | 1.725 | 1.750 | 57,800 | -0.12(-6.42%) |
Oct 01, 2002 | 1.740 | 1.875 | 1.675 | 1.870 | 124,000 | +0.15(+8.72%) |
Sep 30, 2002 | 1.685 | 1.780 | 1.600 | 1.720 | 60,226 | +0.02(+1.47%) |
Sep 27, 2002 | 1.810 | 1.845 | 1.690 | 1.695 | 29,400 | -0.04(-2.59%) |
Sep 26, 2002 | 1.535 | 1.770 | 1.450 | 1.740 | 151,000 | +0.22(+14.10%) |
Sep 25, 2002 | 1.500 | 1.535 | 1.500 | 1.525 | 92,600 | +0.02(+1.67%) |
Sep 24, 2002 | 1.545 | 1.550 | 1.455 | 1.500 | 150,352 | +0.03(+2.39%) |
Sep 23, 2002 | 1.435 | 1.550 | 1.435 | 1.465 | 39,600 | -0.08(-5.48%) |
Sep 20, 2002 | 1.525 | 1.600 | 1.500 | 1.550 | 257,800 | +0.05(+2.99%) |
Sep 19, 2002 | 1.520 | 1.635 | 1.500 | 1.505 | 136,600 | -0.04(-2.27%) |
Sep 18, 2002 | 1.565 | 1.625 | 1.450 | 1.540 | 963,200 | -0.02(-1.28%) |
Sep 17, 2002 | 1.710 | 1.710 | 1.500 | 1.560 | 147,000 | -0.04(-2.50%) |
Sep 16, 2002 | 1.725 | 1.800 | 1.585 | 1.600 | 179,662 | -0.07(-4.48%) |
Sep 13, 2002 | 1.650 | 1.805 | 1.625 | 1.675 | 122,600 | +0.03(+1.52%) |
Sep 12, 2002 | 1.825 | 1.825 | 1.625 | 1.650 | 96,700 | -0.12(-7.04%) |
Sep 11, 2002 | 2.000 | 2.019 | 1.775 | 1.775 | 256,200 | -0.23(-11.25%) |
Sep 10, 2002 | 2.010 | 2.010 | 1.960 | 2.000 | 24,400 | +0.09(+4.71%) |
Sep 09, 2002 | 1.950 | 1.995 | 1.900 | 1.910 | 11,600 | +0.01(+0.53%) |
Sep 06, 2002 | 1.975 | 2.015 | 1.900 | 1.900 | 26,380 | +0.00(+0.00%) |
Sep 05, 2002 | 2.000 | 2.020 | 1.900 | 1.900 | 24,200 | -0.10(-5.00%) |
Sep 04, 2002 | 1.900 | 2.020 | 1.900 | 2.000 | 157,800 | +0.09(+4.71%) |