Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.090 | 2.092 | 2.074 | 2.090 | 61,433 | +0.00(+0.00%) |
Nov 27, 2002 | 1.975 | 2.090 | 1.975 | 2.090 | 188,894 | +0.11(+5.73%) |
Nov 26, 2002 | 1.959 | 1.986 | 1.951 | 1.977 | 153,871 | +0.02(+1.16%) |
Nov 25, 2002 | 1.898 | 1.954 | 1.864 | 1.954 | 195,209 | -0.00(-0.18%) |
Nov 22, 2002 | 1.925 | 1.961 | 1.909 | 1.958 | 45,357 | +0.03(+1.72%) |
Nov 21, 2002 | 1.914 | 1.928 | 1.914 | 1.925 | 52,247 | +0.01(+0.55%) |
Nov 20, 2002 | 1.888 | 1.916 | 1.888 | 1.914 | 72,916 | +0.04(+2.04%) |
Nov 19, 2002 | 1.855 | 1.881 | 1.855 | 1.876 | 81,528 | +0.03(+1.80%) |
Nov 18, 2002 | 1.902 | 1.902 | 1.843 | 1.843 | 76,361 | -0.06(-3.11%) |
Nov 15, 2002 | 1.907 | 1.907 | 1.853 | 1.902 | 107,939 | -0.02(-1.18%) |
Nov 14, 2002 | 1.897 | 1.925 | 1.829 | 1.925 | 101,623 | +0.05(+2.41%) |
Nov 13, 2002 | 1.817 | 1.883 | 1.742 | 1.879 | 113,106 | +0.06(+3.45%) |
Nov 12, 2002 | 1.742 | 1.817 | 1.742 | 1.817 | 99,327 | +0.07(+4.30%) |
Nov 11, 2002 | 1.743 | 1.785 | 1.726 | 1.742 | 53,969 | -0.02(-1.19%) |
Nov 08, 2002 | 1.763 | 1.766 | 1.757 | 1.763 | 90,715 | -0.00(-0.10%) |
Nov 07, 2002 | 1.742 | 1.773 | 1.742 | 1.764 | 175,114 | +0.01(+0.80%) |
Nov 06, 2002 | 1.681 | 1.750 | 1.674 | 1.750 | 137,795 | +0.08(+4.58%) |
Nov 05, 2002 | 1.689 | 1.689 | 1.568 | 1.674 | 80,380 | +0.00(+0.10%) |
Nov 04, 2002 | 1.646 | 1.672 | 1.644 | 1.672 | 59,711 | +0.03(+1.59%) |
Nov 01, 2002 | 1.679 | 1.703 | 1.611 | 1.646 | 793,469 | -0.03(-1.97%) |
Oct 31, 2002 | 1.642 | 1.707 | 1.642 | 1.679 | 343,339 | +0.05(+3.32%) |
Oct 30, 2002 | 1.601 | 1.637 | 1.594 | 1.625 | 69,471 | +0.02(+1.41%) |
Oct 29, 2002 | 1.550 | 1.602 | 1.531 | 1.602 | 688,975 | +0.06(+3.84%) |
Oct 28, 2002 | 1.568 | 1.569 | 1.541 | 1.543 | 40,764 | -0.03(-2.21%) |
Oct 25, 2002 | 1.594 | 1.599 | 1.522 | 1.578 | 179,707 | -0.01(-0.44%) |
Oct 24, 2002 | 1.550 | 1.594 | 1.550 | 1.585 | 125,163 | +0.05(+3.41%) |
Oct 23, 2002 | 1.472 | 1.536 | 1.467 | 1.533 | 202,099 | +0.07(+5.01%) |
Oct 22, 2002 | 1.428 | 1.480 | 1.425 | 1.460 | 227,935 | +0.04(+2.57%) |
Oct 21, 2002 | 1.332 | 1.425 | 1.332 | 1.423 | 306,593 | +0.08(+6.10%) |
Oct 18, 2002 | 1.385 | 1.386 | 1.332 | 1.341 | 239,993 | -0.03(-2.53%) |
Oct 17, 2002 | 1.376 | 1.388 | 1.343 | 1.376 | 109,087 | -0.02(-1.13%) |
Oct 16, 2002 | 1.468 | 1.486 | 1.376 | 1.392 | 295,111 | -0.09(-6.33%) |
Oct 15, 2002 | 1.568 | 1.571 | 1.458 | 1.486 | 188,894 | -0.08(-5.33%) |
Oct 14, 2002 | 1.568 | 1.594 | 1.568 | 1.569 | 61,433 | -0.01(-0.55%) |
Oct 11, 2002 | 1.566 | 1.578 | 1.550 | 1.578 | 53,395 | +0.01(+0.67%) |
Oct 10, 2002 | 1.655 | 1.655 | 1.507 | 1.568 | 353,673 | -0.08(-4.76%) |
Oct 09, 2002 | 1.717 | 1.717 | 1.646 | 1.646 | 60,285 | -0.07(-4.16%) |
Oct 08, 2002 | 1.768 | 1.780 | 1.707 | 1.717 | 87,844 | -0.10(-5.28%) |
Oct 07, 2002 | 1.838 | 1.838 | 1.810 | 1.813 | 29,855 | -0.02(-1.33%) |
Oct 04, 2002 | 1.803 | 1.855 | 1.790 | 1.838 | 114,255 | +0.03(+1.44%) |
Oct 03, 2002 | 1.857 | 1.857 | 1.803 | 1.811 | 43,635 | -0.04(-2.35%) |
Oct 02, 2002 | 1.912 | 1.949 | 1.855 | 1.855 | 115,403 | -0.06(-3.09%) |
Oct 01, 2002 | 1.972 | 1.972 | 1.907 | 1.914 | 171,095 | -0.06(-2.91%) |
Sep 30, 2002 | 1.916 | 1.972 | 1.900 | 1.972 | 208,415 | +0.05(+2.44%) |
Sep 27, 2002 | 1.937 | 1.937 | 1.909 | 1.925 | 197,506 | -0.01(-0.63%) |
Sep 26, 2002 | 1.911 | 1.939 | 1.904 | 1.937 | 305,445 | +0.03(+1.83%) |
Sep 25, 2002 | 1.898 | 1.921 | 1.888 | 1.902 | 191,190 | +0.02(+1.11%) |
Sep 24, 2002 | 1.881 | 1.916 | 1.879 | 1.881 | 201,525 | +0.00(+0.00%) |
Sep 23, 2002 | 1.902 | 1.902 | 1.872 | 1.881 | 142,962 | -0.02(-1.01%) |
Sep 20, 2002 | 1.898 | 1.902 | 1.883 | 1.900 | 157,316 | +0.02(+1.02%) |
Sep 19, 2002 | 1.886 | 1.895 | 1.872 | 1.881 | 163,057 | -0.01(-0.28%) |
Sep 18, 2002 | 1.862 | 1.888 | 1.862 | 1.886 | 156,167 | +0.03(+1.50%) |
Sep 17, 2002 | 1.855 | 1.872 | 1.851 | 1.858 | 184,300 | +0.00(+0.19%) |
Sep 16, 2002 | 1.829 | 1.864 | 1.811 | 1.855 | 42,486 | +0.03(+1.72%) |
Sep 13, 2002 | 1.804 | 1.824 | 1.804 | 1.824 | 48,228 | +0.00(+0.10%) |
Sep 12, 2002 | 1.846 | 1.846 | 1.822 | 1.822 | 79,806 | -0.01(-0.76%) |
Sep 11, 2002 | 1.872 | 1.881 | 1.832 | 1.836 | 72,916 | -0.03(-1.40%) |
Sep 10, 2002 | 1.871 | 1.872 | 1.846 | 1.862 | 62,007 | -0.01(-0.47%) |
Sep 09, 2002 | 1.829 | 1.874 | 1.829 | 1.871 | 110,236 | +0.06(+3.27%) |
Sep 06, 2002 | 1.759 | 1.811 | 1.759 | 1.811 | 187,745 | +0.04(+2.46%) |
Sep 05, 2002 | 1.743 | 1.770 | 1.703 | 1.768 | 494,913 | +0.01(+0.59%) |
Sep 04, 2002 | 1.824 | 1.824 | 1.716 | 1.757 | 688,975 | -0.07(-3.63%) |