Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.960 | 3.150 | 2.960 | 3.101 | 61,500 | +0.10(+3.37%) |
Nov 27, 2002 | 2.861 | 3.000 | 2.740 | 3.000 | 94,000 | +0.18(+6.42%) |
Nov 26, 2002 | 2.890 | 3.050 | 2.740 | 2.819 | 68,500 | -0.08(-2.76%) |
Nov 25, 2002 | 2.980 | 2.980 | 2.750 | 2.899 | 66,100 | +0.01(+0.31%) |
Nov 22, 2002 | 2.810 | 3.020 | 2.750 | 2.890 | 160,500 | +0.07(+2.48%) |
Nov 21, 2002 | 2.390 | 2.840 | 2.370 | 2.820 | 128,000 | +0.42(+17.50%) |
Nov 20, 2002 | 2.340 | 2.400 | 2.121 | 2.400 | 76,300 | +0.05(+2.13%) |
Nov 19, 2002 | 2.500 | 2.550 | 2.350 | 2.350 | 62,600 | -0.16(-6.37%) |
Nov 18, 2002 | 2.560 | 2.800 | 2.500 | 2.510 | 63,600 | -0.04(-1.57%) |
Nov 15, 2002 | 2.600 | 2.680 | 2.490 | 2.550 | 40,700 | -0.09(-3.41%) |
Nov 14, 2002 | 2.690 | 2.786 | 2.500 | 2.640 | 44,600 | +0.02(+0.72%) |
Nov 13, 2002 | 2.690 | 2.990 | 2.621 | 2.621 | 28,700 | -0.17(-6.06%) |
Nov 12, 2002 | 2.520 | 2.880 | 2.520 | 2.790 | 32,000 | +0.23(+8.98%) |
Nov 11, 2002 | 2.800 | 2.800 | 2.560 | 2.560 | 25,200 | -0.24(-8.57%) |
Nov 08, 2002 | 2.915 | 3.000 | 2.800 | 2.800 | 23,600 | -0.13(-4.44%) |
Nov 07, 2002 | 3.000 | 3.000 | 2.890 | 2.930 | 24,900 | -0.07(-2.33%) |
Nov 06, 2002 | 2.880 | 3.260 | 2.880 | 3.000 | 60,900 | +0.00(+0.00%) |
Nov 05, 2002 | 3.050 | 3.050 | 2.800 | 3.000 | 59,800 | -0.08(-2.60%) |
Nov 04, 2002 | 3.050 | 3.120 | 3.000 | 3.080 | 77,700 | +0.06(+1.99%) |
Nov 01, 2002 | 3.130 | 3.280 | 2.980 | 3.020 | 95,100 | -0.10(-3.24%) |
Oct 31, 2002 | 2.950 | 3.440 | 2.940 | 3.121 | 141,800 | +0.19(+6.52%) |
Oct 30, 2002 | 2.850 | 3.130 | 2.460 | 2.930 | 143,500 | +0.11(+3.90%) |
Oct 29, 2002 | 2.740 | 2.850 | 2.700 | 2.820 | 5,750,000 | +0.13(+4.83%) |
Oct 28, 2002 | 2.311 | 2.750 | 2.311 | 2.690 | 64,800 | +0.39(+16.96%) |
Oct 25, 2002 | 2.480 | 2.590 | 2.300 | 2.300 | 26,400 | -0.15(-6.12%) |
Oct 24, 2002 | 2.510 | 2.680 | 2.420 | 2.450 | 17,200 | -0.05(-2.00%) |
Oct 23, 2002 | 2.400 | 2.680 | 2.361 | 2.500 | 25,357 | +0.13(+5.44%) |
Oct 22, 2002 | 2.200 | 2.650 | 2.200 | 2.371 | 34,800 | +0.10(+4.45%) |
Oct 21, 2002 | 2.290 | 2.350 | 2.270 | 2.270 | 23,100 | +0.02(+0.89%) |
Oct 18, 2002 | 2.255 | 2.350 | 2.230 | 2.250 | 32,900 | +0.01(+0.45%) |
Oct 17, 2002 | 2.380 | 2.380 | 2.200 | 2.240 | 44,300 | -0.07(-3.03%) |
Oct 16, 2002 | 2.290 | 2.370 | 2.120 | 2.310 | 97,900 | +0.01(+0.43%) |
Oct 15, 2002 | 2.270 | 2.340 | 2.020 | 2.300 | 100,600 | +0.02(+0.88%) |
Oct 14, 2002 | 2.279 | 2.310 | 2.100 | 2.280 | 41,280 | +0.00(+0.00%) |
Oct 11, 2002 | 2.250 | 2.321 | 2.120 | 2.280 | 9,800,000 | +0.09(+4.11%) |
Oct 10, 2002 | 2.190 | 2.200 | 2.060 | 2.190 | 235,900 | +0.13(+6.26%) |
Oct 09, 2002 | 2.249 | 2.300 | 2.050 | 2.061 | 157,255 | -0.19(-8.40%) |
Oct 08, 2002 | 2.249 | 2.300 | 2.150 | 2.250 | 114,700 | +0.08(+3.69%) |
Oct 07, 2002 | 2.390 | 2.390 | 1.990 | 2.170 | 148,100 | -0.22(-9.21%) |
Oct 04, 2002 | 2.060 | 2.450 | 2.060 | 2.390 | 264,800 | +0.24(+11.11%) |
Oct 03, 2002 | 3.770 | 3.770 | 1.710 | 2.151 | 1,319,000 | -2.00(-48.16%) |
Oct 01, 2002 | 4.050 | 4.150 | 3.900 | 4.149 | 63,700 | -0.32(-7.18%) |
Sep 30, 2002 | 3.680 | 4.470 | 3.650 | 4.470 | 145,400 | +0.37(+9.02%) |
Sep 27, 2002 | 3.960 | 4.100 | 3.530 | 4.100 | 85,400 | +0.05(+1.23%) |
Sep 26, 2002 | 4.119 | 4.230 | 3.850 | 4.050 | 54,754 | -0.07(-1.70%) |
Sep 25, 2002 | 3.980 | 4.120 | 3.710 | 4.120 | 52,000 | +0.16(+4.04%) |
Sep 24, 2002 | 3.580 | 3.980 | 3.330 | 3.960 | 83,700 | +0.36(+10.00%) |
Sep 23, 2002 | 3.950 | 4.050 | 3.580 | 3.600 | 115,700 | -0.16(-4.26%) |
Sep 20, 2002 | 3.450 | 4.050 | 3.450 | 3.760 | 220,900 | +0.21(+5.92%) |
Sep 19, 2002 | 4.350 | 4.350 | 3.500 | 3.550 | 140,150 | -0.87(-19.68%) |
Sep 18, 2002 | 4.499 | 4.500 | 4.250 | 4.420 | 55,300 | -0.05(-1.12%) |
Sep 17, 2002 | 4.620 | 4.620 | 4.470 | 4.470 | 25,300 | -0.08(-1.76%) |
Sep 16, 2002 | 4.750 | 4.940 | 4.480 | 4.550 | 148,400 | -0.20(-4.19%) |
Sep 13, 2002 | 4.700 | 4.840 | 4.700 | 4.749 | 38,400 | -0.05(-1.06%) |
Sep 12, 2002 | 4.750 | 4.800 | 4.630 | 4.800 | 30,800 | +0.09(+1.91%) |
Sep 11, 2002 | 4.700 | 4.890 | 4.460 | 4.710 | 75,900 | -0.12(-2.48%) |
Sep 10, 2002 | 5.000 | 5.004 | 4.450 | 4.830 | 50,900 | -0.17(-3.40%) |
Sep 09, 2002 | 5.140 | 5.140 | 4.850 | 5.000 | 12,400 | -0.15(-2.91%) |
Sep 06, 2002 | 4.780 | 5.150 | 4.754 | 5.150 | 33,479 | +0.35(+7.29%) |
Sep 05, 2002 | 4.670 | 4.860 | 4.460 | 4.800 | 97,300 | +0.10(+2.13%) |
Sep 04, 2002 | 4.849 | 4.923 | 4.680 | 4.700 | 87,818 | -0.25(-5.05%) |