Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.723 | 2.995 | 2.723 | 2.723 | 42,967 | +0.00(+0.00%) |
Nov 27, 2002 | 2.532 | 2.723 | 2.532 | 2.723 | 458,320 | +0.19(+7.53%) |
Nov 26, 2002 | 2.287 | 2.546 | 2.287 | 2.532 | 1,006,249 | +0.25(+10.71%) |
Nov 25, 2002 | 2.287 | 2.287 | 2.287 | 2.287 | 47,007 | +0.00(+0.00%) |
Nov 22, 2002 | 2.244 | 2.287 | 2.244 | 2.287 | 4,406 | +0.00(+0.00%) |
Nov 21, 2002 | 2.287 | 2.287 | 2.236 | 2.287 | 60,962 | +0.00(+0.00%) |
Nov 20, 2002 | 2.287 | 2.287 | 2.287 | 2.287 | 1,836 | +0.04(+1.57%) |
Nov 19, 2002 | 2.287 | 2.287 | 2.246 | 2.252 | 15,424 | -0.06(-2.71%) |
Nov 18, 2002 | 2.301 | 2.315 | 2.293 | 2.315 | 45,538 | +0.03(+1.19%) |
Nov 15, 2002 | 2.315 | 2.315 | 2.287 | 2.287 | 12,486 | -0.01(-0.59%) |
Nov 14, 2002 | 2.282 | 2.301 | 2.282 | 2.301 | 19,831 | +0.02(+0.84%) |
Nov 13, 2002 | 2.151 | 2.282 | 2.151 | 2.282 | 140,654 | +0.13(+6.08%) |
Nov 12, 2002 | 2.151 | 2.151 | 2.151 | 2.151 | 19,463 | +0.00(+0.00%) |
Nov 11, 2002 | 2.097 | 2.151 | 2.089 | 2.151 | 41,131 | +0.11(+5.33%) |
Nov 08, 2002 | 2.042 | 2.042 | 2.042 | 2.042 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 2.097 | 2.097 | 2.042 | 2.042 | 9,915 | -0.03(-1.32%) |
Nov 06, 2002 | 2.069 | 2.069 | 2.069 | 2.069 | 1,101 | +0.03(+1.33%) |
Nov 05, 2002 | 2.042 | 2.042 | 2.042 | 2.042 | 1,836 | +0.00(+0.00%) |
Nov 04, 2002 | 2.097 | 2.097 | 2.042 | 2.042 | 16,158 | +0.00(+0.00%) |
Nov 01, 2002 | 2.001 | 2.042 | 2.001 | 2.042 | 33,786 | +0.00(+0.00%) |
Oct 31, 2002 | 2.056 | 2.056 | 2.029 | 2.042 | 33,051 | -0.01(-0.66%) |
Oct 30, 2002 | 1.988 | 2.083 | 1.974 | 2.056 | 41,865 | -0.05(-2.58%) |
Oct 29, 2002 | 2.042 | 2.110 | 1.988 | 2.110 | 28,277 | +0.20(+10.71%) |
Oct 28, 2002 | 2.042 | 2.042 | 1.906 | 1.906 | 11,751 | -0.05(-2.78%) |
Oct 25, 2002 | 1.906 | 1.906 | 1.729 | 1.961 | 160,485 | -0.01(-0.69%) |
Oct 24, 2002 | 2.097 | 2.097 | 1.961 | 1.974 | 27,543 | -0.15(-7.05%) |
Oct 23, 2002 | 2.124 | 2.124 | 2.097 | 2.124 | 7,712 | -0.05(-2.50%) |
Oct 22, 2002 | 2.178 | 2.206 | 2.178 | 2.178 | 40,029 | -0.01(-0.62%) |
Oct 21, 2002 | 2.246 | 2.246 | 2.151 | 2.192 | 14,689 | -0.05(-2.42%) |
Oct 18, 2002 | 2.246 | 2.246 | 2.246 | 2.246 | 31,950 | +0.00(+0.00%) |
Oct 17, 2002 | 2.260 | 2.260 | 2.178 | 2.246 | 36,357 | -0.03(-1.20%) |
Oct 16, 2002 | 2.301 | 2.315 | 2.246 | 2.274 | 53,984 | -0.08(-3.47%) |
Oct 15, 2002 | 2.396 | 2.396 | 2.301 | 2.355 | 86,669 | -0.09(-3.78%) |
Oct 14, 2002 | 2.437 | 2.451 | 2.423 | 2.448 | 49,577 | -0.00(-0.11%) |
Oct 11, 2002 | 2.478 | 2.478 | 2.437 | 2.451 | 73,081 | +0.00(+0.00%) |
Oct 10, 2002 | 2.451 | 2.451 | 2.451 | 2.451 | 11,017 | +0.00(+0.00%) |
Oct 09, 2002 | 2.519 | 2.532 | 2.451 | 2.451 | 70,143 | -0.07(-2.70%) |
Oct 08, 2002 | 2.532 | 2.532 | 2.519 | 2.519 | 11,751 | -0.07(-2.63%) |
Oct 07, 2002 | 2.560 | 2.587 | 2.560 | 2.587 | 3,672 | -0.01(-0.52%) |
Oct 04, 2002 | 2.600 | 2.600 | 2.600 | 2.600 | 1,836 | +0.00(+0.00%) |
Oct 03, 2002 | 2.600 | 2.600 | 2.600 | 2.600 | 367 | +0.02(+0.84%) |
Oct 02, 2002 | 2.587 | 2.587 | 2.532 | 2.579 | 31,950 | -0.01(-0.32%) |
Oct 01, 2002 | 2.587 | 2.587 | 2.587 | 2.587 | 7,344 | +0.04(+1.60%) |
Sep 30, 2002 | 2.532 | 2.546 | 2.532 | 2.546 | 11,384 | -0.04(-1.48%) |
Sep 27, 2002 | 2.614 | 2.614 | 2.532 | 2.584 | 22,769 | -0.06(-2.16%) |
Sep 26, 2002 | 2.641 | 2.641 | 2.641 | 2.641 | 3,672 | +0.03(+1.04%) |
Sep 25, 2002 | 2.614 | 2.641 | 2.587 | 2.614 | 25,707 | +0.06(+2.35%) |
Sep 24, 2002 | 2.560 | 2.560 | 2.560 | 2.554 | 11,017 | -0.09(-3.30%) |
Sep 23, 2002 | 2.655 | 2.655 | 2.641 | 2.641 | 4,406 | +0.08(+3.19%) |
Sep 20, 2002 | 2.628 | 2.628 | 2.560 | 2.560 | 9,915 | -0.11(-4.08%) |
Sep 19, 2002 | 2.669 | 2.669 | 2.669 | 2.669 | 22,769 | -0.02(-0.71%) |
Sep 18, 2002 | 2.696 | 2.696 | 2.688 | 2.688 | 5,508 | -0.01(-0.30%) |
Sep 17, 2002 | 2.655 | 2.696 | 2.655 | 2.696 | 17,627 | -0.03(-1.00%) |
Sep 16, 2002 | 2.707 | 2.723 | 2.682 | 2.723 | 37,826 | +0.02(+0.60%) |
Sep 13, 2002 | 2.696 | 2.707 | 2.696 | 2.707 | 10,282 | +0.01(+0.40%) |
Sep 12, 2002 | 2.750 | 2.750 | 2.696 | 2.696 | 14,689 | -0.04(-1.49%) |
Sep 11, 2002 | 2.723 | 2.737 | 2.696 | 2.737 | 8,813 | +0.04(+1.52%) |
Sep 10, 2002 | 2.696 | 2.709 | 2.674 | 2.696 | 132,942 | +0.03(+1.02%) |
Sep 09, 2002 | 2.655 | 2.696 | 2.641 | 2.669 | 95,483 | +0.03(+1.03%) |
Sep 06, 2002 | 2.532 | 2.641 | 2.532 | 2.641 | 111,642 | +0.11(+4.30%) |
Sep 05, 2002 | 2.532 | 2.532 | 2.532 | 2.532 | 11,384 | +0.00(+0.00%) |
Sep 04, 2002 | 2.546 | 2.587 | 2.423 | 2.532 | 327,214 | -0.16(-6.06%) |