Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.437 | 2.442 | 2.194 | 2.432 | 50,988 | +0.00(+0.00%) |
Nov 27, 2002 | 2.383 | 2.446 | 2.189 | 2.432 | 46,876 | +0.05(+2.04%) |
Nov 26, 2002 | 2.291 | 2.446 | 2.291 | 2.383 | 145,359 | +0.03(+1.24%) |
Nov 25, 2002 | 2.408 | 2.451 | 2.301 | 2.354 | 113,696 | +0.02(+0.83%) |
Nov 22, 2002 | 2.335 | 2.432 | 2.232 | 2.335 | 63,324 | -0.04(-1.82%) |
Nov 21, 2002 | 2.301 | 2.617 | 2.301 | 2.378 | 189,974 | -0.08(-3.19%) |
Nov 20, 2002 | 2.388 | 2.456 | 2.218 | 2.456 | 112,668 | +0.06(+2.64%) |
Nov 19, 2002 | 2.438 | 2.481 | 2.388 | 2.393 | 57,362 | -0.08(-3.34%) |
Nov 18, 2002 | 2.500 | 2.729 | 2.422 | 2.476 | 103,828 | -0.30(-10.70%) |
Nov 15, 2002 | 2.840 | 2.892 | 2.539 | 2.772 | 60,652 | -0.06(-2.21%) |
Nov 14, 2002 | 2.583 | 2.835 | 2.378 | 2.835 | 119,659 | +0.31(+12.10%) |
Nov 13, 2002 | 2.330 | 2.578 | 2.291 | 2.529 | 87,380 | +0.22(+9.47%) |
Nov 12, 2002 | 2.116 | 2.310 | 2.115 | 2.310 | 94,576 | +0.20(+9.45%) |
Nov 11, 2002 | 2.091 | 2.121 | 1.946 | 2.111 | 25,494 | +0.17(+8.50%) |
Nov 08, 2002 | 2.213 | 2.213 | 1.941 | 1.946 | 76,483 | -0.21(-9.71%) |
Nov 07, 2002 | 2.286 | 2.291 | 2.150 | 2.155 | 118,425 | -0.03(-1.56%) |
Nov 06, 2002 | 2.189 | 2.237 | 2.140 | 2.189 | 42,970 | +0.00(+0.00%) |
Nov 05, 2002 | 2.111 | 2.271 | 2.111 | 2.189 | 45,232 | +0.08(+3.93%) |
Nov 04, 2002 | 2.028 | 2.116 | 2.014 | 2.106 | 54,072 | +0.11(+5.61%) |
Nov 01, 2002 | 1.994 | 2.023 | 1.984 | 1.994 | 71,137 | +0.01(+0.49%) |
Oct 31, 2002 | 1.936 | 1.994 | 1.936 | 1.984 | 94,370 | +0.03(+1.75%) |
Oct 30, 2002 | 1.970 | 1.984 | 1.892 | 1.950 | 157,284 | +0.00(+0.00%) |
Oct 29, 2002 | 1.965 | 1.970 | 1.921 | 1.950 | 99,099 | -0.01(-0.74%) |
Oct 28, 2002 | 1.946 | 1.970 | 1.897 | 1.965 | 189,974 | +0.03(+1.51%) |
Oct 25, 2002 | 1.960 | 1.960 | 1.902 | 1.936 | 13,569 | -0.01(-0.45%) |
Oct 24, 2002 | 1.921 | 1.970 | 1.897 | 1.945 | 164,068 | +0.05(+2.51%) |
Oct 23, 2002 | 1.911 | 1.911 | 1.775 | 1.897 | 16,036 | +0.04(+2.36%) |
Oct 22, 2002 | 1.955 | 1.955 | 1.824 | 1.853 | 21,793 | -0.10(-4.99%) |
Oct 21, 2002 | 1.994 | 1.994 | 1.897 | 1.950 | 37,008 | +0.01(+0.75%) |
Oct 18, 2002 | 1.907 | 2.116 | 1.897 | 1.936 | 316,418 | +0.04(+2.05%) |
Oct 17, 2002 | 1.897 | 1.897 | 1.819 | 1.897 | 25,494 | +0.15(+8.30%) |
Oct 16, 2002 | 1.897 | 1.897 | 1.751 | 1.751 | 38,241 | -0.12(-6.22%) |
Oct 15, 2002 | 1.756 | 1.873 | 1.756 | 1.868 | 9,457 | +0.11(+6.37%) |
Oct 14, 2002 | 1.756 | 1.800 | 1.727 | 1.756 | 18,504 | -0.07(-3.73%) |
Oct 11, 2002 | 1.746 | 1.839 | 1.746 | 1.824 | 15,831 | -0.05(-2.60%) |
Oct 10, 2002 | 1.629 | 1.873 | 1.629 | 1.873 | 69,492 | +0.18(+10.95%) |
Oct 09, 2002 | 1.751 | 1.897 | 1.644 | 1.688 | 315,596 | -0.09(-4.93%) |
Oct 08, 2002 | 1.727 | 1.897 | 1.600 | 1.775 | 24,466 | -0.01(-0.57%) |
Oct 07, 2002 | 1.620 | 1.873 | 1.600 | 1.786 | 25,083 | -0.07(-3.65%) |
Oct 04, 2002 | 1.751 | 1.873 | 1.751 | 1.853 | 70,006 | +0.03(+1.60%) |
Oct 03, 2002 | 1.663 | 1.824 | 1.663 | 1.824 | 33,924 | +0.12(+7.14%) |
Oct 02, 2002 | 1.873 | 1.873 | 1.678 | 1.702 | 59,418 | -0.12(-6.42%) |
Oct 01, 2002 | 1.693 | 1.824 | 1.629 | 1.819 | 127,472 | +0.15(+8.72%) |
Sep 30, 2002 | 1.639 | 1.732 | 1.556 | 1.673 | 61,912 | +0.02(+1.47%) |
Sep 27, 2002 | 1.761 | 1.795 | 1.644 | 1.649 | 30,223 | -0.04(-2.59%) |
Sep 26, 2002 | 1.493 | 1.722 | 1.411 | 1.693 | 155,228 | +0.21(+14.10%) |
Sep 25, 2002 | 1.459 | 1.493 | 1.459 | 1.483 | 95,192 | +0.02(+1.67%) |
Sep 24, 2002 | 1.503 | 1.508 | 1.415 | 1.459 | 154,561 | +0.03(+2.39%) |
Sep 23, 2002 | 1.396 | 1.508 | 1.396 | 1.425 | 40,708 | -0.08(-5.48%) |
Sep 20, 2002 | 1.483 | 1.556 | 1.459 | 1.508 | 265,018 | +0.04(+2.99%) |
Sep 19, 2002 | 1.479 | 1.590 | 1.459 | 1.464 | 140,424 | -0.03(-2.27%) |
Sep 18, 2002 | 1.522 | 1.581 | 1.411 | 1.498 | 990,169 | -0.02(-1.28%) |
Sep 17, 2002 | 1.663 | 1.663 | 1.459 | 1.518 | 151,116 | -0.04(-2.50%) |
Sep 16, 2002 | 1.678 | 1.751 | 1.542 | 1.556 | 184,692 | -0.07(-4.48%) |
Sep 13, 2002 | 1.605 | 1.756 | 1.581 | 1.629 | 126,032 | +0.02(+1.52%) |
Sep 12, 2002 | 1.776 | 1.776 | 1.581 | 1.605 | 99,407 | -0.12(-7.04%) |
Sep 11, 2002 | 1.946 | 1.964 | 1.727 | 1.727 | 263,373 | -0.22(-11.25%) |
Sep 10, 2002 | 1.955 | 1.955 | 1.907 | 1.946 | 25,083 | +0.09(+4.71%) |
Sep 09, 2002 | 1.897 | 1.941 | 1.848 | 1.858 | 11,924 | +0.01(+0.53%) |
Sep 06, 2002 | 1.921 | 1.960 | 1.848 | 1.848 | 27,118 | +0.00(+0.00%) |
Sep 05, 2002 | 1.946 | 1.965 | 1.848 | 1.848 | 24,877 | -0.10(-5.00%) |
Sep 04, 2002 | 1.848 | 1.965 | 1.848 | 1.946 | 162,218 | +0.09(+4.71%) |