Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.300 | 3.620 | 3.260 | 3.590 | 90,800 | +0.34(+10.46%) |
Nov 27, 2002 | 3.350 | 3.500 | 3.160 | 3.250 | 390,000 | -0.08(-2.37%) |
Nov 26, 2002 | 3.490 | 3.500 | 3.200 | 3.329 | 449,400 | +0.17(+5.35%) |
Nov 25, 2002 | 2.970 | 3.420 | 2.850 | 3.160 | 676,900 | +0.25(+8.59%) |
Nov 22, 2002 | 2.460 | 3.000 | 2.400 | 2.910 | 464,600 | +0.45(+18.29%) |
Nov 21, 2002 | 2.120 | 2.460 | 2.120 | 2.460 | 437,300 | +0.37(+17.70%) |
Nov 20, 2002 | 1.950 | 2.150 | 1.900 | 2.090 | 91,400 | +0.09(+4.55%) |
Nov 19, 2002 | 1.920 | 2.100 | 1.840 | 1.999 | 65,500 | -0.02(-1.04%) |
Nov 18, 2002 | 2.060 | 2.220 | 1.830 | 2.020 | 669,500 | +0.04(+2.02%) |
Nov 15, 2002 | 1.500 | 2.370 | 1.500 | 1.980 | 1,352,700 | +0.59(+42.45%) |
Nov 14, 2002 | 1.330 | 1.480 | 1.260 | 1.390 | 433,500 | +0.09(+6.92%) |
Nov 13, 2002 | 1.380 | 1.485 | 1.260 | 1.300 | 617,200 | -0.07(-5.11%) |
Nov 12, 2002 | 1.460 | 1.540 | 1.270 | 1.370 | 400,000 | -0.08(-5.52%) |
Nov 11, 2002 | 1.520 | 1.590 | 1.430 | 1.450 | 798,500 | -0.12(-7.64%) |
Nov 08, 2002 | 1.619 | 1.700 | 1.530 | 1.570 | 72,700 | -0.04(-2.48%) |
Nov 07, 2002 | 1.730 | 1.730 | 1.590 | 1.610 | 105,800 | -0.11(-6.40%) |
Nov 06, 2002 | 1.730 | 1.740 | 1.590 | 1.720 | 197,800 | +0.02(+1.18%) |
Nov 05, 2002 | 1.750 | 1.790 | 1.660 | 1.700 | 136,000 | -0.01(-0.58%) |
Nov 04, 2002 | 1.920 | 1.920 | 1.660 | 1.710 | 169,200 | -0.11(-6.04%) |
Nov 01, 2002 | 2.020 | 2.030 | 1.720 | 1.820 | 315,800 | +0.05(+2.82%) |
Oct 31, 2002 | 1.750 | 1.850 | 1.701 | 1.770 | 172,400 | -0.02(-1.12%) |
Oct 30, 2002 | 1.710 | 1.950 | 1.710 | 1.790 | 153,600 | +0.08(+4.68%) |
Oct 29, 2002 | 1.970 | 1.980 | 1.680 | 1.710 | 169,600 | -0.18(-9.52%) |
Oct 28, 2002 | 2.040 | 2.040 | 1.850 | 1.890 | 74,584 | -0.10(-5.03%) |
Oct 25, 2002 | 1.990 | 2.140 | 1.900 | 1.990 | 146,300 | +0.00(+0.00%) |
Oct 24, 2002 | 2.190 | 2.310 | 1.750 | 1.990 | 439,100 | -0.48(-19.43%) |
Oct 23, 2002 | 2.260 | 2.560 | 2.150 | 2.470 | 105,452 | +0.22(+9.78%) |
Oct 22, 2002 | 2.510 | 2.510 | 2.250 | 2.250 | 91,300 | -0.20(-8.16%) |
Oct 21, 2002 | 2.150 | 2.450 | 2.150 | 2.450 | 106,400 | +0.34(+16.11%) |
Oct 18, 2002 | 2.140 | 2.360 | 2.100 | 2.110 | 117,900 | -0.04(-1.86%) |
Oct 17, 2002 | 2.180 | 2.180 | 2.000 | 2.150 | 78,500 | +0.14(+6.97%) |
Oct 16, 2002 | 2.100 | 2.190 | 2.010 | 2.010 | 90,900 | -0.10(-4.74%) |
Oct 15, 2002 | 2.240 | 2.390 | 2.010 | 2.110 | 70,000 | +0.09(+4.46%) |
Oct 14, 2002 | 2.240 | 2.290 | 2.000 | 2.020 | 96,800 | -0.23(-10.22%) |
Oct 11, 2002 | 1.960 | 2.250 | 1.960 | 2.250 | 22,500 | +0.18(+8.70%) |
Oct 10, 2002 | 2.070 | 2.160 | 1.850 | 2.070 | 135,900 | +0.06(+2.99%) |
Oct 09, 2002 | 2.390 | 2.600 | 1.990 | 2.010 | 178,500 | -0.39(-16.25%) |
Oct 08, 2002 | 2.600 | 2.850 | 2.340 | 2.400 | 65,300 | -0.03(-1.23%) |
Oct 07, 2002 | 2.600 | 2.900 | 2.410 | 2.430 | 69,300 | -0.07(-2.80%) |
Oct 04, 2002 | 2.910 | 2.959 | 2.490 | 2.500 | 103,340 | -0.37(-12.89%) |
Oct 03, 2002 | 2.850 | 3.000 | 2.740 | 2.870 | 71,800 | -0.04(-1.37%) |
Oct 02, 2002 | 2.830 | 3.080 | 2.830 | 2.910 | 44,400 | -0.03(-1.02%) |
Oct 01, 2002 | 2.800 | 2.940 | 2.690 | 2.940 | 128,400 | +0.18(+6.56%) |
Sep 30, 2002 | 2.620 | 2.900 | 2.532 | 2.759 | 87,000 | +0.16(+6.12%) |
Sep 27, 2002 | 3.080 | 3.080 | 2.520 | 2.600 | 57,700 | -0.35(-11.86%) |
Sep 26, 2002 | 2.850 | 3.020 | 2.800 | 2.950 | 70,900 | +0.05(+1.72%) |
Sep 25, 2002 | 2.640 | 3.000 | 2.640 | 2.900 | 37,300 | +0.18(+6.62%) |
Sep 24, 2002 | 2.770 | 2.870 | 2.590 | 2.720 | 33,960,000 | -0.18(-6.21%) |
Sep 23, 2002 | 2.992 | 3.190 | 2.640 | 2.900 | 195,300 | -0.28(-8.81%) |
Sep 20, 2002 | 3.160 | 3.200 | 2.870 | 3.180 | 237,885 | +0.10(+3.25%) |
Sep 19, 2002 | 3.250 | 3.250 | 2.870 | 3.080 | 102,280 | -0.13(-4.05%) |
Sep 18, 2002 | 3.140 | 3.260 | 3.110 | 3.210 | 63,600 | +0.08(+2.56%) |
Sep 17, 2002 | 3.220 | 3.220 | 3.060 | 3.130 | 52,760 | +0.01(+0.32%) |
Sep 16, 2002 | 3.290 | 3.290 | 3.100 | 3.120 | 24,100 | -0.13(-4.00%) |
Sep 13, 2002 | 3.109 | 3.260 | 3.010 | 3.250 | 65,202 | +0.24(+7.97%) |
Sep 12, 2002 | 3.100 | 3.240 | 2.920 | 3.010 | 153,000 | -0.11(-3.53%) |
Sep 11, 2002 | 3.280 | 3.280 | 3.000 | 3.120 | 120,700 | -0.15(-4.56%) |
Sep 10, 2002 | 3.260 | 3.310 | 3.110 | 3.269 | 15,500 | -0.00(-0.03%) |
Sep 09, 2002 | 3.230 | 3.300 | 3.160 | 3.270 | 70,700 | +0.02(+0.62%) |
Sep 06, 2002 | 3.270 | 3.270 | 3.180 | 3.250 | 75,700 | +0.08(+2.52%) |
Sep 05, 2002 | 3.370 | 3.400 | 3.160 | 3.170 | 167,300 | -0.15(-4.52%) |
Sep 04, 2002 | 3.080 | 3.400 | 3.080 | 3.320 | 155,083 | +0.12(+3.75%) |