Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.514 | 2.514 | 2.436 | 2.437 | 67,884 | -0.06(-2.44%) |
Nov 27, 2002 | 2.397 | 2.498 | 2.397 | 2.498 | 190,844 | +0.10(+4.17%) |
Nov 26, 2002 | 2.466 | 2.489 | 2.342 | 2.398 | 443,169 | -0.06(-2.41%) |
Nov 25, 2002 | 2.519 | 2.519 | 2.428 | 2.458 | 320,209 | -0.06(-2.30%) |
Nov 22, 2002 | 2.545 | 2.556 | 2.514 | 2.516 | 657,710 | -0.02(-0.68%) |
Nov 21, 2002 | 2.506 | 2.533 | 2.506 | 2.533 | 83,254 | +0.01(+0.56%) |
Nov 20, 2002 | 2.530 | 2.531 | 2.516 | 2.519 | 183,800 | -0.01(-0.43%) |
Nov 19, 2002 | 2.506 | 2.553 | 2.491 | 2.530 | 172,913 | +0.03(+1.12%) |
Nov 18, 2002 | 2.569 | 2.576 | 2.498 | 2.501 | 67,243 | -0.06(-2.32%) |
Nov 15, 2002 | 2.520 | 2.580 | 2.520 | 2.561 | 92,860 | +0.06(+2.24%) |
Nov 14, 2002 | 2.462 | 2.530 | 2.462 | 2.505 | 103,747 | +0.03(+1.07%) |
Nov 13, 2002 | 2.428 | 2.489 | 2.412 | 2.478 | 121,039 | +0.06(+2.39%) |
Nov 12, 2002 | 2.445 | 2.450 | 2.402 | 2.420 | 366,319 | -0.02(-0.70%) |
Nov 11, 2002 | 2.519 | 2.519 | 2.405 | 2.437 | 79,411 | -0.08(-3.04%) |
Nov 08, 2002 | 2.442 | 2.514 | 2.420 | 2.514 | 136,409 | +0.09(+3.60%) |
Nov 07, 2002 | 2.534 | 2.561 | 2.409 | 2.427 | 215,180 | -0.12(-4.55%) |
Nov 06, 2002 | 2.505 | 2.550 | 2.505 | 2.542 | 299,715 | +0.04(+1.50%) |
Nov 05, 2002 | 2.450 | 2.583 | 2.450 | 2.505 | 414,991 | +0.05(+2.23%) |
Nov 04, 2002 | 2.420 | 2.498 | 2.389 | 2.450 | 311,243 | +0.03(+1.23%) |
Nov 01, 2002 | 2.381 | 2.458 | 2.342 | 2.420 | 632,093 | +0.06(+2.65%) |
Oct 31, 2002 | 2.233 | 2.405 | 2.209 | 2.358 | 730,077 | +0.12(+5.59%) |
Oct 30, 2002 | 2.099 | 2.245 | 2.099 | 2.233 | 2,568,079 | +0.13(+6.40%) |
Oct 29, 2002 | 2.106 | 2.120 | 2.092 | 2.099 | 1,226,401 | -0.02(-1.03%) |
Oct 28, 2002 | 2.000 | 2.131 | 1.992 | 2.120 | 1,014,423 | +0.13(+6.43%) |
Oct 25, 2002 | 1.996 | 1.997 | 1.964 | 1.992 | 2,769,170 | -0.04(-1.85%) |
Oct 24, 2002 | 1.999 | 2.092 | 1.999 | 2.030 | 337,500 | -0.02(-1.22%) |
Oct 23, 2002 | 2.036 | 2.071 | 2.014 | 2.055 | 131,285 | +0.02(+0.92%) |
Oct 22, 2002 | 2.033 | 2.049 | 2.017 | 2.036 | 192,125 | +0.00(+0.15%) |
Oct 21, 2002 | 2.028 | 2.061 | 2.024 | 2.033 | 336,219 | +0.00(+0.23%) |
Oct 18, 2002 | 2.061 | 2.080 | 2.005 | 2.028 | 274,099 | -0.05(-2.33%) |
Oct 17, 2002 | 2.139 | 2.147 | 2.075 | 2.077 | 292,030 | +0.02(+0.76%) |
Oct 16, 2002 | 2.044 | 2.074 | 1.992 | 2.061 | 544,355 | +0.00(+0.08%) |
Oct 15, 2002 | 2.046 | 2.108 | 2.022 | 2.060 | 1,096,396 | +0.08(+4.27%) |
Oct 14, 2002 | 1.928 | 2.005 | 1.919 | 1.975 | 427,159 | +0.06(+3.27%) |
Oct 11, 2002 | 1.955 | 1.978 | 1.902 | 1.913 | 942,055 | -0.03(-1.37%) |
Oct 10, 2002 | 1.999 | 2.000 | 1.928 | 1.939 | 1,118,171 | -0.06(-2.97%) |
Oct 09, 2002 | 2.071 | 2.072 | 1.999 | 1.999 | 477,111 | -0.09(-4.19%) |
Oct 08, 2002 | 2.108 | 2.108 | 2.030 | 2.086 | 809,489 | -0.01(-0.37%) |
Oct 07, 2002 | 2.155 | 2.160 | 2.086 | 2.094 | 835,746 | -0.08(-3.53%) |
Oct 04, 2002 | 2.008 | 2.170 | 2.000 | 2.170 | 1,225,761 | +0.08(+4.04%) |
Oct 03, 2002 | 3.524 | 2.208 | 1.796 | 2.086 | 10,318,427 | -1.44(-40.78%) |
Oct 01, 2002 | 3.342 | 3.523 | 3.328 | 3.523 | 471,988 | +0.14(+4.20%) |
Sep 30, 2002 | 3.399 | 3.399 | 3.279 | 3.381 | 391,936 | -0.02(-0.55%) |
Sep 27, 2002 | 3.490 | 3.490 | 3.381 | 3.399 | 266,414 | -0.11(-3.24%) |
Sep 26, 2002 | 3.298 | 3.513 | 3.298 | 3.513 | 197,248 | +0.21(+6.28%) |
Sep 25, 2002 | 3.287 | 3.313 | 3.279 | 3.306 | 424,597 | +0.02(+0.57%) |
Sep 24, 2002 | 3.276 | 3.295 | 3.263 | 3.287 | 506,571 | +0.01(+0.19%) |
Sep 23, 2002 | 3.290 | 3.299 | 3.273 | 3.281 | 64,041 | -0.00(-0.05%) |
Sep 20, 2002 | 3.303 | 3.317 | 3.260 | 3.282 | 678,203 | -0.01(-0.19%) |
Sep 19, 2002 | 3.263 | 3.329 | 3.263 | 3.288 | 284,986 | +0.01(+0.29%) |
Sep 18, 2002 | 3.310 | 3.312 | 3.224 | 3.279 | 190,204 | -0.02(-0.76%) |
Sep 17, 2002 | 3.310 | 3.338 | 3.304 | 3.304 | 102,467 | +0.02(+0.76%) |
Sep 16, 2002 | 3.334 | 3.349 | 3.268 | 3.279 | 253,605 | -0.04(-1.18%) |
Sep 13, 2002 | 3.342 | 3.343 | 3.279 | 3.318 | 259,369 | -0.01(-0.23%) |
Sep 12, 2002 | 3.420 | 3.451 | 3.293 | 3.326 | 181,238 | -0.11(-3.23%) |
Sep 11, 2002 | 3.538 | 3.545 | 3.388 | 3.437 | 210,057 | -0.06(-1.78%) |
Sep 10, 2002 | 3.324 | 3.513 | 3.318 | 3.499 | 319,568 | +0.18(+5.41%) |
Sep 09, 2002 | 3.278 | 3.342 | 3.248 | 3.320 | 370,162 | +0.00(+0.09%) |
Sep 06, 2002 | 3.140 | 3.357 | 3.134 | 3.317 | 399,621 | +0.18(+5.67%) |
Sep 05, 2002 | 3.107 | 3.167 | 3.071 | 3.139 | 241,437 | +0.00(+0.05%) |
Sep 04, 2002 | 2.959 | 3.137 | 2.959 | 3.137 | 195,327 | +0.18(+5.96%) |