Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.720 | 2.739 | 2.618 | 2.630 | 226,863 | -0.10(-3.65%) |
Nov 27, 2002 | 2.503 | 2.791 | 2.503 | 2.729 | 380,628 | +0.25(+9.87%) |
Nov 26, 2002 | 2.413 | 2.488 | 2.394 | 2.484 | 166,557 | +0.09(+3.68%) |
Nov 25, 2002 | 2.461 | 2.461 | 2.323 | 2.396 | 262,889 | -0.05(-2.19%) |
Nov 22, 2002 | 2.365 | 2.467 | 2.323 | 2.450 | 224,513 | +0.09(+3.98%) |
Nov 21, 2002 | 2.302 | 2.367 | 2.298 | 2.356 | 180,132 | +0.06(+2.41%) |
Nov 20, 2002 | 2.231 | 2.317 | 2.220 | 2.300 | 180,394 | +0.08(+3.53%) |
Nov 19, 2002 | 2.283 | 2.302 | 2.222 | 2.222 | 175,694 | -0.05(-2.11%) |
Nov 18, 2002 | 2.193 | 2.356 | 2.193 | 2.270 | 580,341 | +0.09(+4.22%) |
Nov 15, 2002 | 2.145 | 2.195 | 2.113 | 2.178 | 168,124 | +0.00(+0.00%) |
Nov 14, 2002 | 2.109 | 2.178 | 2.088 | 2.178 | 280,641 | +0.09(+4.22%) |
Nov 13, 2002 | 2.093 | 2.141 | 2.059 | 2.090 | 162,119 | -0.02(-1.09%) |
Nov 12, 2002 | 2.059 | 2.174 | 2.059 | 2.113 | 201,801 | +0.04(+2.03%) |
Nov 11, 2002 | 2.088 | 2.203 | 2.053 | 2.070 | 334,681 | +0.00(+0.09%) |
Nov 08, 2002 | 2.107 | 2.136 | 2.065 | 2.068 | 244,093 | -0.10(-4.42%) |
Nov 07, 2002 | 2.076 | 2.222 | 2.068 | 2.164 | 184,571 | +0.07(+3.29%) |
Nov 06, 2002 | 2.126 | 2.164 | 2.068 | 2.095 | 489,230 | -0.02(-0.82%) |
Nov 05, 2002 | 2.141 | 2.145 | 2.074 | 2.113 | 325,544 | -0.06(-2.82%) |
Nov 04, 2002 | 2.137 | 2.222 | 2.126 | 2.174 | 386,372 | +0.05(+2.25%) |
Nov 01, 2002 | 2.040 | 2.128 | 2.021 | 2.126 | 235,478 | +0.07(+3.26%) |
Oct 31, 2002 | 1.973 | 2.078 | 1.973 | 2.059 | 309,358 | +0.07(+3.46%) |
Oct 30, 2002 | 2.030 | 2.045 | 1.973 | 1.990 | 180,916 | -0.06(-2.90%) |
Oct 29, 2002 | 2.000 | 2.068 | 1.992 | 2.049 | 271,765 | +0.05(+2.39%) |
Oct 28, 2002 | 1.973 | 2.145 | 1.963 | 2.001 | 742,461 | -0.11(-5.09%) |
Oct 25, 2002 | 2.193 | 2.231 | 2.049 | 2.109 | 198,407 | -0.07(-3.42%) |
Oct 24, 2002 | 2.203 | 2.266 | 2.170 | 2.183 | 123,482 | +0.00(+0.00%) |
Oct 23, 2002 | 2.145 | 2.203 | 2.145 | 2.183 | 196,840 | +0.02(+0.89%) |
Oct 22, 2002 | 2.164 | 2.218 | 2.116 | 2.164 | 258,451 | -0.01(-0.62%) |
Oct 21, 2002 | 2.151 | 2.250 | 2.151 | 2.178 | 168,385 | +0.03(+1.25%) |
Oct 18, 2002 | 2.147 | 2.241 | 2.120 | 2.151 | 275,681 | +0.03(+1.54%) |
Oct 17, 2002 | 2.116 | 2.189 | 2.055 | 2.118 | 337,553 | +0.06(+2.88%) |
Oct 16, 2002 | 2.226 | 2.231 | 2.059 | 2.059 | 170,473 | -0.17(-7.49%) |
Oct 15, 2002 | 2.061 | 2.231 | 2.049 | 2.226 | 323,978 | +0.20(+9.62%) |
Oct 14, 2002 | 2.047 | 2.059 | 1.973 | 2.030 | 272,287 | +0.00(+0.09%) |
Oct 11, 2002 | 2.107 | 2.160 | 1.992 | 2.028 | 451,898 | -0.04(-1.76%) |
Oct 10, 2002 | 1.984 | 2.065 | 1.977 | 2.065 | 239,916 | +0.10(+5.07%) |
Oct 09, 2002 | 2.185 | 2.185 | 1.963 | 1.965 | 229,473 | -0.22(-10.24%) |
Oct 08, 2002 | 2.164 | 2.218 | 2.126 | 2.189 | 198,146 | -0.00(-0.17%) |
Oct 07, 2002 | 2.337 | 2.365 | 2.174 | 2.193 | 335,464 | -0.15(-6.53%) |
Oct 04, 2002 | 2.365 | 2.386 | 2.291 | 2.346 | 350,606 | -0.04(-1.61%) |
Oct 03, 2002 | 2.446 | 2.530 | 2.356 | 2.384 | 232,867 | -0.11(-4.23%) |
Oct 02, 2002 | 2.442 | 2.620 | 2.442 | 2.490 | 328,416 | +0.03(+1.17%) |
Oct 01, 2002 | 2.444 | 2.605 | 2.444 | 2.461 | 715,310 | -0.03(-1.15%) |
Sep 30, 2002 | 2.965 | 2.965 | 2.373 | 2.490 | 1,276,855 | -0.58(-18.90%) |
Sep 27, 2002 | 3.179 | 3.189 | 3.070 | 3.070 | 175,172 | -0.12(-3.84%) |
Sep 26, 2002 | 3.130 | 3.233 | 3.130 | 3.193 | 52,212 | +0.08(+2.65%) |
Sep 25, 2002 | 3.103 | 3.246 | 3.103 | 3.110 | 337,031 | +0.04(+1.44%) |
Sep 24, 2002 | 2.988 | 3.137 | 2.974 | 3.066 | 297,349 | +0.08(+2.63%) |
Sep 23, 2002 | 3.187 | 3.187 | 2.988 | 2.988 | 389,243 | -0.22(-6.81%) |
Sep 20, 2002 | 3.294 | 3.329 | 3.166 | 3.206 | 396,292 | -0.05(-1.47%) |
Sep 19, 2002 | 3.424 | 3.432 | 3.254 | 3.254 | 26,106 | -0.18(-5.14%) |
Sep 18, 2002 | 3.497 | 3.497 | 3.380 | 3.430 | 331,026 | -0.08(-2.24%) |
Sep 17, 2002 | 3.731 | 3.742 | 3.499 | 3.509 | 257,929 | -0.20(-5.47%) |
Sep 16, 2002 | 3.725 | 3.737 | 3.670 | 3.712 | 117,739 | -0.03(-0.92%) |
Sep 13, 2002 | 3.748 | 3.762 | 3.658 | 3.746 | 206,500 | -0.00(-0.05%) |
Sep 12, 2002 | 3.848 | 3.863 | 3.744 | 3.748 | 152,982 | -0.12(-3.07%) |
Sep 11, 2002 | 3.898 | 3.911 | 3.861 | 3.867 | 73,097 | +0.00(+0.00%) |
Sep 10, 2002 | 3.880 | 3.947 | 3.834 | 3.867 | 155,070 | -0.01(-0.20%) |
Sep 09, 2002 | 3.838 | 3.919 | 3.808 | 3.875 | 190,836 | +0.03(+0.90%) |
Sep 06, 2002 | 3.693 | 3.898 | 3.673 | 3.840 | 267,066 | +0.20(+5.36%) |
Sep 05, 2002 | 3.817 | 3.825 | 3.645 | 3.645 | 374,885 | -0.17(-4.52%) |
Sep 04, 2002 | 3.765 | 3.821 | 3.735 | 3.817 | 386,111 | +0.06(+1.58%) |