Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.850 | 2.900 | 2.850 | 2.900 | 2,456 | +0.07(+2.46%) |
Nov 27, 2002 | 2.793 | 2.830 | 2.767 | 2.830 | 10,526 | +0.04(+1.33%) |
Nov 26, 2002 | 2.663 | 2.813 | 2.663 | 2.793 | 3,859 | +0.01(+0.51%) |
Nov 25, 2002 | 2.779 | 2.779 | 2.695 | 2.779 | 18,246 | -0.07(-2.35%) |
Nov 22, 2002 | 2.811 | 2.847 | 2.669 | 2.846 | 6,667 | +0.03(+1.17%) |
Nov 21, 2002 | 2.814 | 2.843 | 2.810 | 2.813 | 7,368 | +0.01(+0.30%) |
Nov 20, 2002 | 2.814 | 2.814 | 2.794 | 2.804 | 11,228 | +0.01(+0.31%) |
Nov 19, 2002 | 2.800 | 2.827 | 2.737 | 2.796 | 44,915 | +0.03(+1.08%) |
Nov 18, 2002 | 2.763 | 2.828 | 2.740 | 2.766 | 4,561 | -0.02(-0.82%) |
Nov 15, 2002 | 2.789 | 2.789 | 2.789 | 2.789 | 701 | +0.03(+1.03%) |
Nov 14, 2002 | 2.752 | 2.841 | 2.657 | 2.760 | 69,477 | +0.07(+2.60%) |
Nov 13, 2002 | 2.707 | 2.803 | 2.665 | 2.690 | 194,397 | +0.01(+0.32%) |
Nov 12, 2002 | 2.588 | 2.682 | 2.586 | 2.682 | 8,070 | +0.09(+3.63%) |
Nov 11, 2002 | 2.665 | 2.665 | 2.588 | 2.588 | 12,281 | -0.03(-1.14%) |
Nov 08, 2002 | 2.696 | 2.847 | 2.618 | 2.618 | 4,561 | -0.16(-5.89%) |
Nov 07, 2002 | 2.887 | 2.887 | 2.693 | 2.781 | 7,017 | -0.14(-4.64%) |
Nov 06, 2002 | 2.985 | 2.985 | 2.888 | 2.917 | 12,281 | +0.09(+3.07%) |
Nov 05, 2002 | 2.985 | 3.015 | 2.830 | 2.830 | 32,282 | -0.13(-4.43%) |
Nov 04, 2002 | 2.935 | 2.961 | 2.907 | 2.961 | 15,439 | +0.03(+0.88%) |
Nov 01, 2002 | 2.904 | 2.935 | 2.904 | 2.935 | 14,737 | +0.01(+0.48%) |
Oct 31, 2002 | 2.938 | 2.938 | 2.901 | 2.921 | 3,508 | -0.02(-0.73%) |
Oct 30, 2002 | 2.942 | 2.992 | 2.927 | 2.942 | 17,544 | +0.00(+0.05%) |
Oct 29, 2002 | 2.918 | 2.941 | 2.917 | 2.941 | 2,105 | +0.02(+0.58%) |
Oct 28, 2002 | 2.960 | 2.961 | 2.871 | 2.924 | 18,948 | -0.03(-0.96%) |
Oct 25, 2002 | 2.850 | 2.952 | 2.850 | 2.952 | 4,210 | +0.06(+2.22%) |
Oct 24, 2002 | 2.844 | 2.888 | 2.844 | 2.888 | 3,333 | +0.03(+1.15%) |
Oct 23, 2002 | 2.838 | 2.856 | 2.838 | 2.856 | 4,561 | +0.01(+0.25%) |
Oct 22, 2002 | 2.848 | 2.848 | 2.848 | 2.848 | 701 | +0.00(+0.05%) |
Oct 21, 2002 | 2.769 | 2.847 | 2.769 | 2.847 | 4,210 | +0.04(+1.47%) |
Oct 18, 2002 | 2.743 | 2.806 | 2.742 | 2.806 | 2,807 | +0.07(+2.55%) |
Oct 17, 2002 | 2.622 | 2.740 | 2.622 | 2.736 | 9,123 | +0.10(+3.85%) |
Oct 16, 2002 | 2.619 | 2.636 | 2.619 | 2.635 | 5,614 | -0.01(-0.28%) |
Oct 15, 2002 | 2.620 | 2.689 | 2.586 | 2.642 | 1,754 | +0.01(+0.32%) |
Oct 14, 2002 | 2.579 | 2.633 | 2.563 | 2.633 | 8,421 | +0.06(+2.50%) |
Oct 11, 2002 | 2.494 | 2.586 | 2.494 | 2.569 | 8,421 | +0.00(+0.06%) |
Oct 10, 2002 | 2.521 | 2.568 | 2.498 | 2.568 | 7,368 | +0.04(+1.64%) |
Oct 09, 2002 | 2.491 | 2.533 | 2.457 | 2.526 | 41,406 | +0.03(+1.26%) |
Oct 08, 2002 | 2.562 | 2.562 | 2.494 | 2.495 | 9,474 | -0.07(-2.61%) |
Oct 07, 2002 | 2.634 | 2.646 | 2.562 | 2.562 | 17,544 | -0.11(-4.11%) |
Oct 04, 2002 | 2.634 | 2.672 | 2.633 | 2.672 | 9,474 | -0.01(-0.44%) |
Oct 03, 2002 | 2.700 | 2.780 | 2.663 | 2.683 | 5,965 | -0.02(-0.83%) |
Oct 02, 2002 | 2.706 | 2.814 | 2.706 | 2.706 | 12,281 | -0.10(-3.41%) |
Oct 01, 2002 | 2.766 | 2.834 | 2.764 | 2.801 | 9,825 | -0.03(-0.96%) |
Sep 30, 2002 | 2.810 | 2.828 | 2.776 | 2.828 | 7,017 | +0.02(+0.66%) |
Sep 27, 2002 | 2.850 | 2.950 | 2.810 | 2.810 | 17,895 | -0.04(-1.40%) |
Sep 26, 2002 | 2.779 | 2.850 | 2.762 | 2.850 | 15,790 | +0.02(+0.76%) |
Sep 25, 2002 | 2.737 | 2.828 | 2.737 | 2.828 | 5,965 | +0.01(+0.35%) |
Sep 24, 2002 | 2.804 | 2.836 | 2.714 | 2.818 | 23,861 | -0.03(-1.01%) |
Sep 23, 2002 | 2.893 | 2.900 | 2.823 | 2.847 | 17,895 | +0.00(+0.06%) |
Sep 20, 2002 | 2.814 | 2.848 | 2.766 | 2.846 | 49,476 | +0.02(+0.60%) |
Sep 19, 2002 | 2.818 | 2.863 | 2.818 | 2.828 | 12,632 | -0.07(-2.41%) |
Sep 18, 2002 | 2.847 | 2.905 | 2.773 | 2.898 | 15,790 | +0.01(+0.44%) |
Sep 17, 2002 | 2.836 | 2.917 | 2.836 | 2.885 | 14,035 | +0.00(+0.00%) |
Sep 16, 2002 | 2.753 | 2.885 | 2.753 | 2.885 | 14,737 | +0.04(+1.25%) |
Sep 13, 2002 | 2.780 | 2.921 | 2.712 | 2.850 | 75,092 | +0.14(+5.02%) |
Sep 12, 2002 | 2.800 | 2.800 | 2.709 | 2.714 | 13,334 | +0.00(+0.13%) |
Sep 11, 2002 | 2.834 | 2.834 | 2.710 | 2.710 | 4,210 | -0.08(-2.71%) |
Sep 10, 2002 | 2.712 | 2.786 | 2.710 | 2.786 | 7,368 | +0.04(+1.56%) |
Sep 09, 2002 | 2.677 | 2.743 | 2.630 | 2.743 | 50,069 | -0.00(-0.05%) |
Sep 06, 2002 | 2.709 | 2.764 | 2.637 | 2.744 | 34,388 | +0.02(+0.57%) |
Sep 05, 2002 | 2.766 | 2.806 | 2.729 | 2.729 | 14,386 | -0.07(-2.54%) |
Sep 04, 2002 | 2.837 | 2.837 | 2.800 | 2.800 | 3,859 | -0.06(-2.19%) |