Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.057 | 3.362 | 3.057 | 3.057 | 38,275 | +0.00(+0.00%) |
Nov 27, 2002 | 2.843 | 3.057 | 2.843 | 3.057 | 408,274 | +0.21(+7.53%) |
Nov 26, 2002 | 2.568 | 2.858 | 2.568 | 2.843 | 896,372 | +0.28(+10.71%) |
Nov 25, 2002 | 2.568 | 2.568 | 2.568 | 2.568 | 41,874 | +0.00(+0.00%) |
Nov 22, 2002 | 2.519 | 2.568 | 2.519 | 2.568 | 3,925 | +0.00(+0.00%) |
Nov 21, 2002 | 2.568 | 2.568 | 2.510 | 2.568 | 54,305 | +0.00(+0.00%) |
Nov 20, 2002 | 2.568 | 2.568 | 2.568 | 2.568 | 1,635 | +0.04(+1.57%) |
Nov 19, 2002 | 2.568 | 2.568 | 2.522 | 2.528 | 13,740 | -0.07(-2.71%) |
Nov 18, 2002 | 2.583 | 2.598 | 2.574 | 2.598 | 40,565 | +0.03(+1.19%) |
Nov 15, 2002 | 2.598 | 2.598 | 2.568 | 2.568 | 11,122 | -0.02(-0.59%) |
Nov 14, 2002 | 2.562 | 2.583 | 2.562 | 2.583 | 17,665 | +0.02(+0.84%) |
Nov 13, 2002 | 2.415 | 2.562 | 2.415 | 2.562 | 125,295 | +0.15(+6.08%) |
Nov 12, 2002 | 2.415 | 2.415 | 2.415 | 2.415 | 17,338 | +0.00(+0.00%) |
Nov 11, 2002 | 2.354 | 2.415 | 2.345 | 2.415 | 36,640 | +0.12(+5.33%) |
Nov 08, 2002 | 2.293 | 2.293 | 2.293 | 2.293 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 2.354 | 2.354 | 2.293 | 2.293 | 8,832 | -0.03(-1.32%) |
Nov 06, 2002 | 2.323 | 2.323 | 2.323 | 2.323 | 981 | +0.03(+1.33%) |
Nov 05, 2002 | 2.293 | 2.293 | 2.293 | 2.293 | 1,635 | +0.00(+0.00%) |
Nov 04, 2002 | 2.354 | 2.354 | 2.293 | 2.293 | 14,394 | +0.00(+0.00%) |
Nov 01, 2002 | 2.247 | 2.293 | 2.247 | 2.293 | 30,097 | +0.00(+0.00%) |
Oct 31, 2002 | 2.308 | 2.308 | 2.277 | 2.293 | 29,442 | -0.02(-0.66%) |
Oct 30, 2002 | 2.231 | 2.338 | 2.216 | 2.308 | 37,294 | -0.06(-2.58%) |
Oct 29, 2002 | 2.293 | 2.369 | 2.231 | 2.369 | 25,190 | +0.23(+10.71%) |
Oct 28, 2002 | 2.293 | 2.293 | 2.140 | 2.140 | 10,468 | -0.06(-2.78%) |
Oct 25, 2002 | 2.140 | 2.140 | 1.941 | 2.201 | 142,961 | -0.02(-0.69%) |
Oct 24, 2002 | 2.354 | 2.354 | 2.201 | 2.216 | 24,535 | -0.17(-7.05%) |
Oct 23, 2002 | 2.384 | 2.384 | 2.354 | 2.384 | 6,870 | -0.06(-2.50%) |
Oct 22, 2002 | 2.445 | 2.476 | 2.445 | 2.445 | 35,658 | -0.02(-0.62%) |
Oct 21, 2002 | 2.522 | 2.522 | 2.415 | 2.461 | 13,085 | -0.06(-2.42%) |
Oct 18, 2002 | 2.522 | 2.522 | 2.522 | 2.522 | 28,461 | +0.00(+0.00%) |
Oct 17, 2002 | 2.537 | 2.537 | 2.445 | 2.522 | 32,387 | -0.03(-1.20%) |
Oct 16, 2002 | 2.583 | 2.598 | 2.522 | 2.552 | 48,090 | -0.09(-3.47%) |
Oct 15, 2002 | 2.690 | 2.690 | 2.583 | 2.644 | 77,205 | -0.10(-3.78%) |
Oct 14, 2002 | 2.736 | 2.751 | 2.721 | 2.748 | 44,164 | -0.00(-0.11%) |
Oct 11, 2002 | 2.782 | 2.782 | 2.736 | 2.751 | 65,101 | +0.00(+0.00%) |
Oct 10, 2002 | 2.751 | 2.751 | 2.751 | 2.751 | 9,814 | +0.00(+0.00%) |
Oct 09, 2002 | 2.828 | 2.843 | 2.751 | 2.751 | 62,484 | -0.08(-2.70%) |
Oct 08, 2002 | 2.843 | 2.843 | 2.828 | 2.828 | 10,468 | -0.08(-2.63%) |
Oct 07, 2002 | 2.873 | 2.904 | 2.873 | 2.904 | 3,271 | -0.02(-0.52%) |
Oct 04, 2002 | 2.919 | 2.919 | 2.919 | 2.919 | 1,635 | +0.00(+0.00%) |
Oct 03, 2002 | 2.919 | 2.919 | 2.919 | 2.919 | 327 | +0.02(+0.84%) |
Oct 02, 2002 | 2.904 | 2.904 | 2.843 | 2.895 | 28,461 | -0.01(-0.32%) |
Oct 01, 2002 | 2.904 | 2.904 | 2.904 | 2.904 | 6,542 | +0.05(+1.60%) |
Sep 30, 2002 | 2.843 | 2.858 | 2.843 | 2.858 | 10,141 | -0.04(-1.48%) |
Sep 27, 2002 | 2.934 | 2.934 | 2.843 | 2.901 | 20,282 | -0.06(-2.16%) |
Sep 26, 2002 | 2.965 | 2.965 | 2.965 | 2.965 | 3,271 | +0.03(+1.04%) |
Sep 25, 2002 | 2.934 | 2.965 | 2.904 | 2.934 | 22,900 | +0.07(+2.35%) |
Sep 24, 2002 | 2.873 | 2.873 | 2.873 | 2.867 | 9,814 | -0.10(-3.30%) |
Sep 23, 2002 | 2.980 | 2.980 | 2.965 | 2.965 | 3,925 | +0.09(+3.19%) |
Sep 20, 2002 | 2.950 | 2.950 | 2.873 | 2.873 | 8,832 | -0.12(-4.08%) |
Sep 19, 2002 | 2.996 | 2.996 | 2.996 | 2.996 | 20,282 | -0.02(-0.71%) |
Sep 18, 2002 | 3.026 | 3.026 | 3.017 | 3.017 | 4,907 | -0.01(-0.30%) |
Sep 17, 2002 | 2.980 | 3.026 | 2.980 | 3.026 | 15,702 | -0.03(-1.00%) |
Sep 16, 2002 | 3.038 | 3.057 | 3.011 | 3.057 | 33,695 | +0.02(+0.60%) |
Sep 13, 2002 | 3.026 | 3.038 | 3.026 | 3.038 | 9,160 | +0.01(+0.40%) |
Sep 12, 2002 | 3.087 | 3.087 | 3.026 | 3.026 | 13,085 | -0.05(-1.49%) |
Sep 11, 2002 | 3.057 | 3.072 | 3.026 | 3.072 | 7,851 | +0.05(+1.52%) |
Sep 10, 2002 | 3.026 | 3.041 | 3.002 | 3.026 | 118,425 | +0.03(+1.02%) |
Sep 09, 2002 | 2.980 | 3.026 | 2.965 | 2.996 | 85,057 | +0.03(+1.03%) |
Sep 06, 2002 | 2.843 | 2.965 | 2.843 | 2.965 | 99,451 | +0.12(+4.30%) |
Sep 05, 2002 | 2.843 | 2.843 | 2.843 | 2.843 | 10,141 | +0.00(+0.00%) |
Sep 04, 2002 | 2.858 | 2.904 | 2.721 | 2.843 | 291,484 | -0.18(-6.06%) |