Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.403 | 2.421 | 2.394 | 2.403 | 678,457 | +0.01(+0.44%) |
Nov 27, 2002 | 2.413 | 2.470 | 2.365 | 2.392 | 317,092 | -0.00(-0.17%) |
Nov 26, 2002 | 2.279 | 2.396 | 2.261 | 2.396 | 224,238 | +0.12(+5.13%) |
Nov 25, 2002 | 2.246 | 2.284 | 2.246 | 2.279 | 40,683 | +0.03(+1.30%) |
Nov 22, 2002 | 2.267 | 2.282 | 2.217 | 2.250 | 381,946 | -0.05(-2.09%) |
Nov 21, 2002 | 2.227 | 2.298 | 2.227 | 2.298 | 311,827 | +0.08(+3.58%) |
Nov 20, 2002 | 2.127 | 2.219 | 2.127 | 2.219 | 431,724 | +0.11(+5.15%) |
Nov 19, 2002 | 2.110 | 2.127 | 2.100 | 2.110 | 233,810 | -0.02(-0.98%) |
Nov 18, 2002 | 2.079 | 2.194 | 2.073 | 2.131 | 239,075 | +0.06(+3.03%) |
Nov 15, 2002 | 2.022 | 2.079 | 1.976 | 2.068 | 112,478 | +0.05(+2.70%) |
Nov 14, 2002 | 1.947 | 2.022 | 1.918 | 2.014 | 143,588 | +0.07(+3.77%) |
Nov 13, 2002 | 1.880 | 1.941 | 1.834 | 1.941 | 163,212 | +0.04(+2.31%) |
Nov 12, 2002 | 1.901 | 1.941 | 1.880 | 1.897 | 237,400 | +0.00(+0.00%) |
Nov 11, 2002 | 2.008 | 2.008 | 1.880 | 1.897 | 193,366 | -0.12(-6.00%) |
Nov 08, 2002 | 2.002 | 2.033 | 1.912 | 2.018 | 343,895 | -0.02(-1.13%) |
Nov 07, 2002 | 2.152 | 2.173 | 2.033 | 2.041 | 186,426 | -0.13(-5.88%) |
Nov 06, 2002 | 2.215 | 2.215 | 2.110 | 2.169 | 304,169 | -0.03(-1.14%) |
Nov 05, 2002 | 2.206 | 2.217 | 2.142 | 2.194 | 293,639 | -0.04(-1.78%) |
Nov 04, 2002 | 2.150 | 2.288 | 2.150 | 2.233 | 130,665 | +0.09(+4.29%) |
Nov 01, 2002 | 2.006 | 2.158 | 1.987 | 2.142 | 211,793 | +0.03(+1.38%) |
Oct 31, 2002 | 2.048 | 2.127 | 2.039 | 2.112 | 161,298 | +0.07(+3.59%) |
Oct 30, 2002 | 2.027 | 2.077 | 2.012 | 2.039 | 66,529 | +0.03(+1.56%) |
Oct 29, 2002 | 2.073 | 2.075 | 1.993 | 2.008 | 116,307 | -0.09(-4.28%) |
Oct 28, 2002 | 2.048 | 2.144 | 2.039 | 2.098 | 350,357 | +0.10(+4.80%) |
Oct 25, 2002 | 1.908 | 2.002 | 1.885 | 2.002 | 1,047,960 | +0.07(+3.79%) |
Oct 24, 2002 | 1.843 | 1.949 | 1.841 | 1.928 | 684,201 | +0.09(+5.01%) |
Oct 23, 2002 | 1.797 | 1.843 | 1.795 | 1.836 | 271,383 | +0.03(+1.38%) |
Oct 22, 2002 | 1.763 | 1.818 | 1.763 | 1.811 | 367,587 | +0.03(+1.64%) |
Oct 21, 2002 | 1.772 | 1.807 | 1.682 | 1.782 | 433,638 | +0.03(+1.79%) |
Oct 18, 2002 | 1.692 | 1.759 | 1.623 | 1.751 | 628,441 | -0.06(-3.34%) |
Oct 17, 2002 | 1.828 | 1.853 | 1.755 | 1.811 | 356,579 | +0.14(+8.51%) |
Oct 16, 2002 | 1.651 | 1.671 | 1.598 | 1.669 | 310,391 | +0.02(+1.14%) |
Oct 15, 2002 | 1.498 | 1.671 | 1.498 | 1.651 | 502,561 | +0.19(+12.86%) |
Oct 14, 2002 | 1.479 | 1.481 | 1.444 | 1.463 | 82,802 | -0.01(-0.71%) |
Oct 11, 2002 | 1.431 | 1.496 | 1.431 | 1.473 | 131,383 | +0.04(+2.92%) |
Oct 10, 2002 | 1.444 | 1.463 | 1.389 | 1.431 | 523,381 | -0.01(-0.72%) |
Oct 09, 2002 | 1.417 | 1.471 | 1.337 | 1.442 | 187,862 | +0.03(+1.77%) |
Oct 08, 2002 | 1.419 | 1.448 | 1.394 | 1.417 | 125,640 | +0.02(+1.35%) |
Oct 07, 2002 | 1.483 | 1.494 | 1.389 | 1.398 | 225,913 | -0.08(-5.51%) |
Oct 04, 2002 | 1.600 | 1.605 | 1.408 | 1.479 | 479,826 | -0.11(-7.09%) |
Oct 03, 2002 | 1.598 | 1.638 | 1.565 | 1.592 | 111,999 | -0.01(-0.39%) |
Oct 02, 2002 | 1.692 | 1.699 | 1.582 | 1.598 | 2,735,131 | -0.12(-7.16%) |
Oct 01, 2002 | 1.722 | 1.724 | 1.648 | 1.722 | 349,160 | -0.02(-0.96%) |
Sep 30, 2002 | 1.761 | 1.761 | 1.699 | 1.738 | 168,717 | -0.04(-2.46%) |
Sep 27, 2002 | 1.755 | 1.782 | 1.692 | 1.782 | 474,322 | +0.04(+2.16%) |
Sep 26, 2002 | 1.671 | 1.751 | 1.667 | 1.745 | 281,195 | +0.08(+4.90%) |
Sep 25, 2002 | 1.782 | 1.782 | 1.605 | 1.663 | 435,313 | -0.11(-6.35%) |
Sep 24, 2002 | 1.707 | 1.776 | 1.663 | 1.776 | 388,168 | +0.05(+2.78%) |
Sep 23, 2002 | 1.870 | 1.870 | 1.694 | 1.728 | 455,895 | -0.15(-8.11%) |
Sep 20, 2002 | 1.807 | 1.880 | 1.797 | 1.880 | 232,853 | +0.08(+4.53%) |
Sep 19, 2002 | 1.878 | 1.893 | 1.788 | 1.799 | 109,606 | -0.08(-4.33%) |
Sep 18, 2002 | 1.870 | 1.897 | 1.853 | 1.880 | 141,435 | -0.04(-1.85%) |
Sep 17, 2002 | 1.912 | 1.943 | 1.880 | 1.916 | 154,597 | +0.02(+1.21%) |
Sep 16, 2002 | 1.908 | 1.916 | 1.876 | 1.893 | 118,700 | -0.02(-1.09%) |
Sep 13, 2002 | 1.926 | 1.933 | 1.899 | 1.914 | 222,802 | -0.04(-1.93%) |
Sep 12, 2002 | 1.985 | 1.987 | 1.924 | 1.951 | 139,281 | -0.08(-3.81%) |
Sep 11, 2002 | 2.006 | 2.058 | 2.006 | 2.029 | 29,196 | +0.07(+3.41%) |
Sep 10, 2002 | 1.962 | 1.995 | 1.943 | 1.962 | 56,717 | +0.01(+0.64%) |
Sep 09, 2002 | 1.953 | 2.008 | 1.922 | 1.949 | 79,213 | -0.03(-1.58%) |
Sep 06, 2002 | 1.918 | 1.985 | 1.918 | 1.981 | 193,127 | +0.08(+4.18%) |
Sep 05, 2002 | 1.912 | 1.916 | 1.876 | 1.901 | 108,649 | -0.03(-1.62%) |
Sep 04, 2002 | 1.901 | 1.956 | 1.891 | 1.933 | 308,716 | +0.04(+2.21%) |