Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.845 | 2.895 | 2.845 | 2.895 | 2,460 | +0.07(+2.46%) |
Nov 27, 2002 | 2.788 | 2.825 | 2.763 | 2.825 | 10,544 | +0.04(+1.33%) |
Nov 26, 2002 | 2.659 | 2.808 | 2.659 | 2.788 | 3,866 | +0.01(+0.51%) |
Nov 25, 2002 | 2.774 | 2.774 | 2.690 | 2.774 | 18,276 | -0.07(-2.35%) |
Nov 22, 2002 | 2.807 | 2.842 | 2.665 | 2.841 | 6,677 | +0.03(+1.17%) |
Nov 21, 2002 | 2.810 | 2.838 | 2.805 | 2.808 | 7,380 | +0.01(+0.31%) |
Nov 20, 2002 | 2.810 | 2.810 | 2.790 | 2.800 | 11,246 | +0.01(+0.31%) |
Nov 19, 2002 | 2.795 | 2.822 | 2.733 | 2.791 | 44,987 | +0.03(+1.08%) |
Nov 18, 2002 | 2.758 | 2.824 | 2.736 | 2.761 | 4,569 | -0.02(-0.82%) |
Nov 15, 2002 | 2.784 | 2.784 | 2.784 | 2.784 | 702 | +0.03(+1.03%) |
Nov 14, 2002 | 2.747 | 2.837 | 2.653 | 2.756 | 69,590 | +0.07(+2.60%) |
Nov 13, 2002 | 2.703 | 2.798 | 2.660 | 2.686 | 194,712 | +0.01(+0.32%) |
Nov 12, 2002 | 2.583 | 2.677 | 2.582 | 2.677 | 8,083 | +0.09(+3.63%) |
Nov 11, 2002 | 2.660 | 2.660 | 2.584 | 2.584 | 12,301 | -0.03(-1.14%) |
Nov 08, 2002 | 2.692 | 2.842 | 2.613 | 2.613 | 4,569 | -0.16(-5.89%) |
Nov 07, 2002 | 2.882 | 2.882 | 2.689 | 2.777 | 7,029 | -0.14(-4.64%) |
Nov 06, 2002 | 2.980 | 2.980 | 2.884 | 2.912 | 12,301 | +0.09(+3.07%) |
Nov 05, 2002 | 2.980 | 3.010 | 2.825 | 2.825 | 32,335 | -0.13(-4.43%) |
Nov 04, 2002 | 2.931 | 2.956 | 2.902 | 2.956 | 15,464 | +0.03(+0.88%) |
Nov 01, 2002 | 2.899 | 2.931 | 2.899 | 2.930 | 14,761 | +0.01(+0.48%) |
Oct 31, 2002 | 2.933 | 2.933 | 2.896 | 2.916 | 3,514 | -0.02(-0.73%) |
Oct 30, 2002 | 2.938 | 2.987 | 2.922 | 2.938 | 17,573 | +0.00(+0.05%) |
Oct 29, 2002 | 2.913 | 2.936 | 2.912 | 2.936 | 2,108 | +0.02(+0.58%) |
Oct 28, 2002 | 2.955 | 2.956 | 2.867 | 2.919 | 18,979 | -0.03(-0.96%) |
Oct 25, 2002 | 2.845 | 2.948 | 2.845 | 2.947 | 4,217 | +0.06(+2.22%) |
Oct 24, 2002 | 2.840 | 2.884 | 2.840 | 2.884 | 3,338 | +0.03(+1.15%) |
Oct 23, 2002 | 2.834 | 2.851 | 2.834 | 2.851 | 4,569 | +0.01(+0.25%) |
Oct 22, 2002 | 2.844 | 2.844 | 2.844 | 2.844 | 702 | +0.00(+0.05%) |
Oct 21, 2002 | 2.764 | 2.842 | 2.764 | 2.842 | 4,217 | +0.04(+1.47%) |
Oct 18, 2002 | 2.739 | 2.801 | 2.737 | 2.801 | 2,811 | +0.07(+2.55%) |
Oct 17, 2002 | 2.618 | 2.736 | 2.618 | 2.731 | 9,138 | +0.10(+3.85%) |
Oct 16, 2002 | 2.615 | 2.632 | 2.615 | 2.630 | 5,623 | -0.01(-0.27%) |
Oct 15, 2002 | 2.615 | 2.684 | 2.582 | 2.638 | 1,757 | +0.01(+0.32%) |
Oct 14, 2002 | 2.575 | 2.629 | 2.559 | 2.629 | 8,435 | +0.06(+2.50%) |
Oct 11, 2002 | 2.490 | 2.582 | 2.490 | 2.565 | 8,435 | +0.00(+0.06%) |
Oct 10, 2002 | 2.517 | 2.564 | 2.494 | 2.564 | 7,380 | +0.04(+1.64%) |
Oct 09, 2002 | 2.487 | 2.529 | 2.453 | 2.522 | 41,473 | +0.03(+1.26%) |
Oct 08, 2002 | 2.558 | 2.558 | 2.490 | 2.491 | 9,489 | -0.07(-2.61%) |
Oct 07, 2002 | 2.630 | 2.642 | 2.558 | 2.558 | 17,573 | -0.11(-4.11%) |
Oct 04, 2002 | 2.630 | 2.667 | 2.629 | 2.667 | 9,489 | -0.01(-0.44%) |
Oct 03, 2002 | 2.696 | 2.776 | 2.659 | 2.679 | 5,974 | -0.02(-0.83%) |
Oct 02, 2002 | 2.702 | 2.810 | 2.702 | 2.702 | 12,301 | -0.10(-3.41%) |
Oct 01, 2002 | 2.762 | 2.830 | 2.760 | 2.797 | 9,841 | -0.03(-0.96%) |
Sep 30, 2002 | 2.805 | 2.824 | 2.772 | 2.824 | 7,029 | +0.02(+0.66%) |
Sep 27, 2002 | 2.845 | 2.945 | 2.805 | 2.805 | 17,924 | -0.04(-1.40%) |
Sep 26, 2002 | 2.774 | 2.845 | 2.758 | 2.845 | 15,816 | +0.02(+0.76%) |
Sep 25, 2002 | 2.732 | 2.824 | 2.732 | 2.824 | 5,974 | +0.01(+0.35%) |
Sep 24, 2002 | 2.800 | 2.831 | 2.709 | 2.814 | 23,899 | -0.03(-1.01%) |
Sep 23, 2002 | 2.888 | 2.895 | 2.818 | 2.843 | 17,924 | +0.00(+0.06%) |
Sep 20, 2002 | 2.810 | 2.844 | 2.761 | 2.841 | 49,556 | +0.02(+0.60%) |
Sep 19, 2002 | 2.813 | 2.858 | 2.813 | 2.824 | 12,652 | -0.07(-2.41%) |
Sep 18, 2002 | 2.842 | 2.901 | 2.769 | 2.894 | 15,816 | +0.01(+0.44%) |
Sep 17, 2002 | 2.832 | 2.912 | 2.831 | 2.881 | 14,058 | +0.00(+0.00%) |
Sep 16, 2002 | 2.748 | 2.881 | 2.748 | 2.881 | 14,761 | +0.04(+1.25%) |
Sep 13, 2002 | 2.775 | 2.916 | 2.708 | 2.845 | 75,214 | +0.14(+5.02%) |
Sep 12, 2002 | 2.795 | 2.795 | 2.704 | 2.709 | 13,355 | +0.00(+0.13%) |
Sep 11, 2002 | 2.830 | 2.830 | 2.706 | 2.706 | 4,217 | -0.08(-2.71%) |
Sep 10, 2002 | 2.708 | 2.781 | 2.706 | 2.781 | 7,380 | +0.04(+1.56%) |
Sep 09, 2002 | 2.673 | 2.739 | 2.625 | 2.739 | 50,150 | -0.00(-0.05%) |
Sep 06, 2002 | 2.704 | 2.760 | 2.633 | 2.740 | 34,443 | +0.02(+0.57%) |
Sep 05, 2002 | 2.761 | 2.801 | 2.724 | 2.724 | 14,410 | -0.07(-2.54%) |
Sep 04, 2002 | 2.833 | 2.833 | 2.795 | 2.795 | 3,866 | -0.06(-2.19%) |