Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.259 | 2.263 | 2.087 | 2.162 | 68,042 | -0.10(-4.28%) |
Nov 27, 2002 | 2.263 | 2.395 | 2.250 | 2.259 | 77,372 | +0.01(+0.39%) |
Nov 26, 2002 | 2.197 | 2.285 | 2.197 | 2.250 | 87,840 | +0.12(+5.57%) |
Nov 25, 2002 | 2.637 | 2.637 | 2.109 | 2.131 | 269,209 | -0.48(-18.49%) |
Nov 22, 2002 | 2.505 | 2.637 | 2.461 | 2.615 | 128,119 | +0.15(+6.25%) |
Nov 21, 2002 | 2.443 | 2.571 | 2.439 | 2.461 | 207,767 | +0.04(+1.82%) |
Nov 20, 2002 | 2.193 | 2.439 | 2.188 | 2.417 | 260,562 | +0.23(+10.44%) |
Nov 19, 2002 | 2.197 | 2.210 | 2.153 | 2.188 | 105,135 | -0.01(-0.40%) |
Nov 18, 2002 | 2.131 | 2.197 | 1.999 | 2.197 | 163,619 | +0.15(+7.53%) |
Nov 15, 2002 | 1.995 | 2.043 | 1.995 | 2.043 | 18,660 | +0.05(+2.42%) |
Nov 14, 2002 | 1.999 | 2.013 | 1.991 | 1.995 | 57,801 | +0.01(+0.44%) |
Nov 13, 2002 | 1.920 | 2.013 | 1.868 | 1.986 | 106,272 | +0.11(+5.85%) |
Nov 12, 2002 | 1.876 | 1.977 | 1.876 | 1.876 | 50,974 | +0.01(+0.47%) |
Nov 11, 2002 | 1.846 | 1.868 | 1.846 | 1.868 | 9,557 | +0.00(+0.00%) |
Nov 08, 2002 | 1.841 | 1.868 | 1.824 | 1.868 | 6,144 | +0.02(+1.19%) |
Nov 07, 2002 | 1.832 | 1.846 | 1.806 | 1.846 | 19,343 | +0.00(+0.00%) |
Nov 06, 2002 | 1.824 | 1.846 | 1.824 | 1.846 | 33,224 | +0.00(+0.00%) |
Nov 05, 2002 | 1.841 | 1.846 | 1.824 | 1.846 | 31,859 | +0.02(+0.96%) |
Nov 04, 2002 | 1.894 | 1.912 | 1.828 | 1.828 | 38,230 | -0.02(-1.19%) |
Nov 01, 2002 | 1.977 | 1.977 | 1.841 | 1.850 | 140,862 | -0.07(-3.66%) |
Oct 31, 2002 | 1.736 | 1.920 | 1.714 | 1.920 | 318,818 | +0.19(+10.91%) |
Oct 30, 2002 | 1.714 | 1.736 | 1.670 | 1.731 | 47,106 | +0.14(+8.84%) |
Oct 29, 2002 | 1.586 | 1.626 | 1.586 | 1.591 | 17,294 | +0.03(+1.97%) |
Oct 28, 2002 | 1.516 | 1.560 | 1.516 | 1.560 | 4,323 | +0.04(+2.90%) |
Oct 25, 2002 | 1.494 | 1.582 | 1.494 | 1.516 | 37,320 | +0.02(+1.47%) |
Oct 24, 2002 | 1.485 | 1.494 | 1.472 | 1.494 | 6,371 | +0.00(+0.00%) |
Oct 23, 2002 | 1.494 | 1.516 | 1.494 | 1.494 | 5,461 | +0.02(+1.49%) |
Oct 22, 2002 | 1.494 | 1.494 | 1.472 | 1.472 | 17,977 | -0.02(-1.47%) |
Oct 21, 2002 | 1.551 | 1.551 | 1.428 | 1.494 | 30,266 | -0.04(-2.86%) |
Oct 18, 2002 | 1.551 | 1.560 | 1.538 | 1.538 | 2,958 | -0.02(-1.41%) |
Oct 17, 2002 | 1.516 | 1.560 | 1.516 | 1.560 | 7,282 | +0.07(+4.41%) |
Oct 16, 2002 | 1.472 | 1.494 | 1.472 | 1.494 | 6,144 | +0.02(+1.49%) |
Oct 15, 2002 | 1.481 | 1.494 | 1.446 | 1.472 | 1,661,226 | -0.02(-1.47%) |
Oct 14, 2002 | 1.476 | 1.494 | 1.472 | 1.494 | 2,048 | +0.02(+1.49%) |
Oct 11, 2002 | 1.472 | 1.472 | 1.472 | 1.472 | 10,012 | +0.00(+0.00%) |
Oct 10, 2002 | 1.494 | 1.494 | 1.472 | 1.472 | 5,689 | -0.01(-0.59%) |
Oct 09, 2002 | 1.481 | 1.481 | 1.481 | 1.481 | 5,689 | -0.01(-0.88%) |
Oct 08, 2002 | 1.494 | 1.494 | 1.481 | 1.494 | 27,990 | +0.00(+0.00%) |
Oct 07, 2002 | 1.516 | 1.516 | 1.428 | 1.494 | 43,464 | -0.02(-1.45%) |
Oct 04, 2002 | 1.538 | 1.538 | 1.494 | 1.516 | 9,330 | +0.00(+0.00%) |
Oct 03, 2002 | 1.516 | 1.520 | 1.507 | 1.516 | 52,795 | -0.02(-1.43%) |
Oct 02, 2002 | 1.538 | 1.560 | 1.538 | 1.538 | 21,391 | -0.02(-1.41%) |
Oct 01, 2002 | 1.560 | 1.578 | 1.551 | 1.560 | 27,990 | +0.00(+0.28%) |
Sep 30, 2002 | 1.578 | 1.578 | 1.516 | 1.556 | 22,528 | -0.02(-1.39%) |
Sep 27, 2002 | 1.538 | 1.578 | 1.538 | 1.578 | 74,641 | +0.04(+2.57%) |
Sep 26, 2002 | 1.472 | 1.538 | 1.472 | 1.538 | 10,468 | +0.07(+4.79%) |
Sep 25, 2002 | 1.437 | 1.468 | 1.437 | 1.468 | 3,641 | +0.02(+1.21%) |
Sep 24, 2002 | 1.428 | 1.450 | 1.415 | 1.450 | 15,019 | +0.00(+0.00%) |
Sep 23, 2002 | 1.450 | 1.450 | 1.450 | 1.450 | 5,461 | +0.02(+1.54%) |
Sep 20, 2002 | 1.428 | 1.428 | 1.428 | 1.428 | 1,820 | +0.00(+0.00%) |
Sep 19, 2002 | 1.450 | 1.494 | 1.428 | 1.428 | 15,474 | -0.02(-1.52%) |
Sep 18, 2002 | 1.472 | 1.472 | 1.450 | 1.450 | 3,413 | -0.02(-1.49%) |
Sep 17, 2002 | 1.450 | 1.472 | 1.428 | 1.472 | 9,102 | +0.04(+2.45%) |
Sep 16, 2002 | 1.428 | 1.437 | 1.406 | 1.437 | 10,695 | +0.01(+0.62%) |
Sep 13, 2002 | 1.428 | 1.428 | 1.406 | 1.428 | 135,401 | +0.02(+1.56%) |
Sep 12, 2002 | 1.340 | 1.415 | 1.340 | 1.406 | 42,554 | +0.07(+4.92%) |
Sep 11, 2002 | 1.336 | 1.340 | 1.336 | 1.340 | 1,137 | -0.02(-1.61%) |
Sep 10, 2002 | 1.340 | 1.384 | 1.336 | 1.362 | 17,750 | +0.00(+0.00%) |
Sep 09, 2002 | 1.384 | 1.384 | 1.362 | 1.362 | 910 | -0.02(-1.59%) |
Sep 06, 2002 | 1.362 | 1.384 | 1.340 | 1.384 | 7,964 | +0.00(+0.00%) |
Sep 05, 2002 | 1.402 | 1.402 | 1.384 | 1.384 | 1,592 | +0.01(+0.96%) |
Sep 04, 2002 | 1.371 | 1.371 | 1.371 | 1.371 | 0 | +0.00(+0.00%) |