Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.293 | 5.475 | 5.007 | 5.217 | 200,257 | -0.02(-0.36%) |
Nov 27, 2002 | 5.246 | 5.675 | 4.864 | 5.236 | 785,615 | +0.14(+2.81%) |
Nov 26, 2002 | 4.530 | 5.198 | 4.426 | 5.093 | 1,167,676 | +0.63(+14.10%) |
Nov 25, 2002 | 3.815 | 4.464 | 3.815 | 4.464 | 435,637 | +0.70(+18.48%) |
Nov 22, 2002 | 3.672 | 3.815 | 3.634 | 3.767 | 193,022 | +0.05(+1.28%) |
Nov 21, 2002 | 3.748 | 3.767 | 3.643 | 3.720 | 135,671 | +0.00(+0.00%) |
Nov 20, 2002 | 3.662 | 3.796 | 3.634 | 3.720 | 192,498 | +0.06(+1.56%) |
Nov 19, 2002 | 3.767 | 3.806 | 3.634 | 3.662 | 217,137 | -0.10(-2.78%) |
Nov 18, 2002 | 3.777 | 3.844 | 3.767 | 3.767 | 98,136 | +0.00(+0.00%) |
Nov 15, 2002 | 3.815 | 3.853 | 3.672 | 3.767 | 107,467 | -0.11(-2.95%) |
Nov 14, 2002 | 3.815 | 3.930 | 3.739 | 3.882 | 174,884 | +0.08(+2.00%) |
Nov 13, 2002 | 3.806 | 3.815 | 3.710 | 3.806 | 145,212 | -0.01(-0.25%) |
Nov 12, 2002 | 3.796 | 3.882 | 3.729 | 3.815 | 197,740 | +0.10(+2.56%) |
Nov 11, 2002 | 4.054 | 4.063 | 3.720 | 3.720 | 286,755 | -0.33(-8.24%) |
Nov 08, 2002 | 4.063 | 4.769 | 3.624 | 4.054 | 1,145,134 | -0.01(-0.23%) |
Nov 07, 2002 | 3.949 | 4.158 | 3.844 | 4.063 | 270,399 | +0.10(+2.40%) |
Nov 06, 2002 | 3.901 | 4.044 | 3.815 | 3.968 | 244,187 | +0.10(+2.72%) |
Nov 05, 2002 | 3.815 | 3.872 | 3.777 | 3.863 | 139,236 | +0.00(+0.00%) |
Nov 04, 2002 | 3.882 | 3.996 | 3.767 | 3.863 | 291,263 | +0.01(+0.25%) |
Nov 01, 2002 | 3.624 | 3.853 | 3.577 | 3.853 | 233,703 | +0.16(+4.39%) |
Oct 31, 2002 | 4.092 | 4.111 | 3.443 | 3.691 | 455,768 | -0.17(-4.44%) |
Oct 30, 2002 | 3.624 | 4.044 | 3.453 | 3.863 | 902,414 | -0.10(-2.41%) |
Oct 29, 2002 | 4.292 | 4.292 | 3.615 | 3.958 | 823,779 | -0.17(-4.16%) |
Oct 28, 2002 | 4.101 | 4.435 | 3.987 | 4.130 | 503,263 | +0.07(+1.64%) |
Oct 25, 2002 | 4.197 | 4.340 | 3.386 | 4.063 | 714,320 | +0.23(+5.97%) |
Oct 24, 2002 | 4.435 | 4.721 | 3.806 | 3.834 | 923,069 | -0.47(-10.86%) |
Oct 23, 2002 | 3.806 | 4.502 | 3.729 | 4.302 | 713,690 | +0.61(+16.54%) |
Oct 22, 2002 | 3.415 | 3.748 | 3.386 | 3.691 | 316,112 | +0.18(+5.16%) |
Oct 21, 2002 | 3.147 | 3.863 | 3.147 | 3.510 | 659,590 | +0.36(+11.52%) |
Oct 18, 2002 | 2.785 | 3.147 | 2.747 | 3.147 | 407,958 | +0.35(+12.63%) |
Oct 17, 2002 | 2.671 | 2.814 | 2.632 | 2.795 | 183,167 | +0.10(+3.53%) |
Oct 16, 2002 | 2.594 | 2.756 | 2.480 | 2.699 | 202,039 | +0.22(+8.85%) |
Oct 15, 2002 | 2.661 | 2.814 | 2.432 | 2.480 | 265,052 | -0.15(-5.80%) |
Oct 14, 2002 | 2.575 | 2.680 | 2.547 | 2.632 | 122,775 | +0.05(+1.85%) |
Oct 11, 2002 | 2.623 | 2.766 | 2.547 | 2.585 | 281,198 | -0.02(-0.73%) |
Oct 10, 2002 | 2.394 | 2.852 | 2.375 | 2.604 | 387,617 | +0.31(+13.28%) |
Oct 09, 2002 | 2.289 | 2.527 | 2.251 | 2.299 | 543,420 | -0.27(-10.41%) |
Oct 08, 2002 | 2.051 | 3.157 | 2.022 | 2.566 | 928,207 | +0.52(+25.12%) |
Oct 07, 2002 | 2.299 | 2.299 | 2.022 | 2.051 | 211,580 | -0.27(-11.52%) |
Oct 04, 2002 | 2.480 | 2.480 | 2.308 | 2.318 | 113,234 | -0.16(-6.54%) |
Oct 03, 2002 | 2.480 | 2.480 | 2.299 | 2.480 | 261,068 | +0.04(+1.56%) |
Oct 02, 2002 | 2.432 | 2.566 | 2.394 | 2.442 | 307,095 | -0.04(-1.54%) |
Oct 01, 2002 | 2.556 | 2.566 | 2.404 | 2.480 | 3,218,791 | -0.01(-0.38%) |
Sep 30, 2002 | 2.613 | 2.613 | 2.432 | 2.489 | 210,427 | -0.12(-4.74%) |
Sep 27, 2002 | 2.575 | 2.728 | 2.499 | 2.613 | 254,462 | +0.04(+1.48%) |
Sep 26, 2002 | 2.804 | 2.852 | 2.356 | 2.575 | 310,765 | -0.13(-4.93%) |
Sep 25, 2002 | 2.709 | 2.842 | 2.575 | 2.709 | 266,624 | +0.08(+2.90%) |
Sep 24, 2002 | 2.680 | 2.680 | 2.480 | 2.632 | 184,739 | -0.04(-1.43%) |
Sep 23, 2002 | 2.775 | 2.842 | 2.442 | 2.671 | 312,757 | -0.13(-4.76%) |
Sep 20, 2002 | 2.861 | 2.861 | 2.671 | 2.804 | 14,720,465 | -0.10(-3.29%) |
Sep 19, 2002 | 2.976 | 2.976 | 2.871 | 2.899 | 310,660 | -0.08(-2.56%) |
Sep 18, 2002 | 2.909 | 3.004 | 2.861 | 2.976 | 442,138 | +0.04(+1.30%) |
Sep 17, 2002 | 3.062 | 3.138 | 2.871 | 2.938 | 349,139 | -0.08(-2.53%) |
Sep 16, 2002 | 3.062 | 3.062 | 2.909 | 3.014 | 448,638 | -0.05(-1.56%) |
Sep 13, 2002 | 2.785 | 3.243 | 2.718 | 3.062 | 1,172,185 | +0.18(+6.29%) |
Sep 12, 2002 | 3.081 | 3.081 | 2.680 | 2.880 | 978,638 | -0.22(-7.08%) |
Sep 11, 2002 | 3.243 | 3.319 | 2.985 | 3.100 | 731,619 | -0.05(-1.51%) |
Sep 10, 2002 | 3.834 | 3.834 | 3.052 | 3.147 | 2,113,707 | -0.69(-17.91%) |
Sep 09, 2002 | 4.387 | 4.473 | 3.624 | 3.834 | 4,104,745 | -0.08(-1.95%) |
Sep 06, 2002 | 3.806 | 4.960 | 3.052 | 3.910 | 8,862,055 | +2.00(+105.00%) |
Sep 04, 2002 | 2.251 | 2.289 | 1.869 | 1.908 | 755,524 | -0.33(-14.89%) |