Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.131 | 2.148 | 2.130 | 2.136 | 379,946 | +0.01(+0.45%) |
Nov 27, 2002 | 2.145 | 2.168 | 2.103 | 2.126 | 653,415 | -0.01(-0.29%) |
Nov 26, 2002 | 2.132 | 2.151 | 2.117 | 2.132 | 1,505,231 | -0.01(-0.33%) |
Nov 25, 2002 | 2.097 | 2.141 | 2.097 | 2.139 | 1,047,533 | +0.04(+1.99%) |
Nov 22, 2002 | 2.097 | 2.109 | 2.089 | 2.097 | 1,127,199 | +0.01(+0.33%) |
Nov 21, 2002 | 2.080 | 2.097 | 2.076 | 2.090 | 1,124,135 | +0.02(+0.84%) |
Nov 20, 2002 | 2.089 | 2.089 | 2.057 | 2.073 | 5,166,428 | -0.03(-1.57%) |
Nov 19, 2002 | 2.086 | 2.138 | 2.085 | 2.106 | 1,505,997 | -0.03(-1.59%) |
Nov 18, 2002 | 2.156 | 2.164 | 2.132 | 2.140 | 592,517 | +0.00(+0.00%) |
Nov 15, 2002 | 2.094 | 2.140 | 2.094 | 2.140 | 514,766 | +0.05(+2.20%) |
Nov 14, 2002 | 2.050 | 2.098 | 2.050 | 2.094 | 464,208 | +0.06(+3.04%) |
Nov 13, 2002 | 2.070 | 2.070 | 2.006 | 2.032 | 396,798 | -0.04(-1.93%) |
Nov 12, 2002 | 2.099 | 2.112 | 2.063 | 2.072 | 685,205 | -0.02(-1.04%) |
Nov 11, 2002 | 2.124 | 2.126 | 2.090 | 2.094 | 319,813 | -0.03(-1.23%) |
Nov 08, 2002 | 2.151 | 2.156 | 2.109 | 2.120 | 241,679 | -0.03(-1.46%) |
Nov 07, 2002 | 2.180 | 2.180 | 2.109 | 2.151 | 438,164 | -0.02(-0.72%) |
Nov 06, 2002 | 2.188 | 2.210 | 2.157 | 2.167 | 542,725 | -0.02(-0.72%) |
Nov 05, 2002 | 2.193 | 2.197 | 2.167 | 2.183 | 640,010 | -0.01(-0.48%) |
Nov 04, 2002 | 2.174 | 2.232 | 2.167 | 2.193 | 705,888 | +0.03(+1.20%) |
Nov 01, 2002 | 2.134 | 2.176 | 2.134 | 2.167 | 451,569 | +0.02(+0.93%) |
Oct 31, 2002 | 2.166 | 2.172 | 2.118 | 2.147 | 568,004 | +0.00(+0.12%) |
Oct 30, 2002 | 2.101 | 2.153 | 2.093 | 2.144 | 638,861 | +0.06(+2.71%) |
Oct 29, 2002 | 2.122 | 2.129 | 2.067 | 2.088 | 540,427 | -0.05(-2.20%) |
Oct 28, 2002 | 2.141 | 2.173 | 2.124 | 2.135 | 436,248 | -0.01(-0.45%) |
Oct 25, 2002 | 2.124 | 2.154 | 2.071 | 2.144 | 905,053 | +0.01(+0.65%) |
Oct 24, 2002 | 2.110 | 2.133 | 2.057 | 2.130 | 1,072,812 | +0.04(+1.70%) |
Oct 23, 2002 | 1.976 | 2.096 | 1.971 | 2.095 | 1,090,430 | +0.13(+6.50%) |
Oct 22, 2002 | 2.045 | 2.064 | 1.949 | 1.967 | 1,669,542 | -0.04(-1.82%) |
Oct 21, 2002 | 1.974 | 2.027 | 1.965 | 2.003 | 790,533 | +0.04(+1.86%) |
Oct 18, 2002 | 1.951 | 1.980 | 1.936 | 1.967 | 680,226 | +0.02(+0.80%) |
Oct 17, 2002 | 1.915 | 1.954 | 1.908 | 1.951 | 787,086 | +0.07(+3.46%) |
Oct 16, 2002 | 1.963 | 1.963 | 1.881 | 1.886 | 538,512 | -0.07(-3.69%) |
Oct 15, 2002 | 1.955 | 1.996 | 1.923 | 1.958 | 1,013,062 | +0.01(+0.31%) |
Oct 14, 2002 | 1.932 | 1.983 | 1.915 | 1.952 | 711,633 | -0.01(-0.44%) |
Oct 11, 2002 | 1.949 | 1.979 | 1.936 | 1.961 | 556,897 | +0.04(+1.99%) |
Oct 10, 2002 | 1.831 | 1.922 | 1.820 | 1.922 | 622,392 | +0.07(+4.00%) |
Oct 09, 2002 | 1.916 | 1.936 | 1.845 | 1.849 | 655,714 | -0.08(-3.94%) |
Oct 08, 2002 | 1.956 | 1.956 | 1.873 | 1.924 | 682,907 | -0.03(-1.60%) |
Oct 07, 2002 | 2.002 | 2.024 | 1.954 | 1.956 | 1,800,149 | -0.03(-1.58%) |
Oct 04, 2002 | 2.070 | 2.070 | 1.981 | 1.987 | 536,980 | -0.08(-3.99%) |
Oct 03, 2002 | 2.058 | 2.115 | 2.058 | 2.070 | 735,380 | +0.01(+0.55%) |
Oct 02, 2002 | 2.045 | 2.095 | 2.038 | 2.058 | 1,186,566 | +0.07(+3.37%) |
Oct 01, 2002 | 1.996 | 2.020 | 1.967 | 1.991 | 858,709 | +0.00(+0.22%) |
Sep 30, 2002 | 1.983 | 2.003 | 1.939 | 1.987 | 563,791 | +0.01(+0.26%) |
Sep 27, 2002 | 2.019 | 2.028 | 1.976 | 1.982 | 795,895 | -0.05(-2.27%) |
Sep 26, 2002 | 1.949 | 2.035 | 1.949 | 2.028 | 694,398 | +0.09(+4.72%) |
Sep 25, 2002 | 1.932 | 1.958 | 1.925 | 1.936 | 887,435 | +0.01(+0.59%) |
Sep 24, 2002 | 1.926 | 1.936 | 1.899 | 1.925 | 620,477 | -0.02(-0.94%) |
Sep 23, 2002 | 1.925 | 1.956 | 1.922 | 1.943 | 656,097 | +0.01(+0.72%) |
Sep 20, 2002 | 1.965 | 1.965 | 1.916 | 1.929 | 1,031,830 | -0.03(-1.77%) |
Sep 19, 2002 | 2.039 | 2.039 | 1.964 | 1.964 | 458,080 | -0.06(-2.84%) |
Sep 18, 2002 | 2.033 | 2.058 | 2.006 | 2.022 | 781,341 | -0.00(-0.04%) |
Sep 17, 2002 | 2.065 | 2.068 | 2.013 | 2.023 | 705,505 | -0.02(-1.02%) |
Sep 16, 2002 | 2.002 | 2.054 | 2.002 | 2.043 | 632,733 | +0.01(+0.64%) |
Sep 13, 2002 | 1.989 | 2.064 | 1.976 | 2.030 | 1,204,568 | +0.05(+2.78%) |
Sep 12, 2002 | 2.006 | 2.025 | 1.963 | 1.976 | 1,338,621 | -0.00(-0.04%) |
Sep 11, 2002 | 2.010 | 2.028 | 1.976 | 1.976 | 1,440,119 | -0.04(-2.11%) |
Sep 10, 2002 | 2.063 | 2.073 | 2.010 | 2.019 | 1,451,609 | -0.05(-2.64%) |
Sep 09, 2002 | 2.137 | 2.137 | 2.068 | 2.074 | 809,684 | -0.06(-2.97%) |
Sep 06, 2002 | 2.102 | 2.142 | 2.099 | 2.137 | 618,178 | +0.05(+2.25%) |
Sep 05, 2002 | 2.122 | 2.138 | 2.090 | 2.090 | 575,281 | -0.03(-1.48%) |
Sep 04, 2002 | 2.071 | 2.122 | 2.050 | 2.122 | 743,423 | +0.05(+2.26%) |