Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.724 | 2.996 | 2.724 | 2.724 | 42,954 | +0.00(+0.00%) |
Nov 27, 2002 | 2.533 | 2.724 | 2.533 | 2.724 | 458,185 | +0.19(+7.53%) |
Nov 26, 2002 | 2.288 | 2.547 | 2.288 | 2.533 | 1,005,951 | +0.25(+10.71%) |
Nov 25, 2002 | 2.288 | 2.288 | 2.288 | 2.288 | 46,993 | +0.00(+0.00%) |
Nov 22, 2002 | 2.244 | 2.288 | 2.244 | 2.288 | 4,405 | +0.00(+0.00%) |
Nov 21, 2002 | 2.288 | 2.288 | 2.236 | 2.288 | 60,944 | +0.00(+0.00%) |
Nov 20, 2002 | 2.288 | 2.288 | 2.288 | 2.288 | 1,835 | +0.04(+1.57%) |
Nov 19, 2002 | 2.288 | 2.288 | 2.247 | 2.253 | 15,419 | -0.06(-2.71%) |
Nov 18, 2002 | 2.302 | 2.315 | 2.293 | 2.315 | 45,524 | +0.03(+1.19%) |
Nov 15, 2002 | 2.315 | 2.315 | 2.288 | 2.288 | 12,482 | -0.01(-0.59%) |
Nov 14, 2002 | 2.283 | 2.302 | 2.283 | 2.302 | 19,825 | +0.02(+0.84%) |
Nov 13, 2002 | 2.152 | 2.283 | 2.152 | 2.283 | 140,612 | +0.13(+6.08%) |
Nov 12, 2002 | 2.152 | 2.152 | 2.152 | 2.152 | 19,458 | +0.00(+0.00%) |
Nov 11, 2002 | 2.097 | 2.152 | 2.089 | 2.152 | 41,119 | +0.11(+5.33%) |
Nov 08, 2002 | 2.043 | 2.043 | 2.043 | 2.043 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 2.097 | 2.097 | 2.043 | 2.043 | 9,912 | -0.03(-1.32%) |
Nov 06, 2002 | 2.070 | 2.070 | 2.070 | 2.070 | 1,101 | +0.03(+1.33%) |
Nov 05, 2002 | 2.043 | 2.043 | 2.043 | 2.043 | 1,835 | +0.00(+0.00%) |
Nov 04, 2002 | 2.097 | 2.097 | 2.043 | 2.043 | 16,153 | +0.00(+0.00%) |
Nov 01, 2002 | 2.002 | 2.043 | 2.002 | 2.043 | 33,776 | +0.00(+0.00%) |
Oct 31, 2002 | 2.056 | 2.056 | 2.029 | 2.043 | 33,042 | -0.01(-0.66%) |
Oct 30, 2002 | 1.988 | 2.084 | 1.975 | 2.056 | 41,853 | -0.05(-2.58%) |
Oct 29, 2002 | 2.043 | 2.111 | 1.988 | 2.111 | 28,269 | +0.20(+10.71%) |
Oct 28, 2002 | 2.043 | 2.043 | 1.907 | 1.907 | 11,748 | -0.05(-2.78%) |
Oct 25, 2002 | 1.907 | 1.907 | 1.730 | 1.961 | 160,438 | -0.01(-0.69%) |
Oct 24, 2002 | 2.097 | 2.097 | 1.961 | 1.975 | 27,535 | -0.15(-7.05%) |
Oct 23, 2002 | 2.125 | 2.125 | 2.097 | 2.125 | 7,709 | -0.05(-2.50%) |
Oct 22, 2002 | 2.179 | 2.206 | 2.179 | 2.179 | 40,017 | -0.01(-0.62%) |
Oct 21, 2002 | 2.247 | 2.247 | 2.152 | 2.193 | 14,685 | -0.05(-2.42%) |
Oct 18, 2002 | 2.247 | 2.247 | 2.247 | 2.247 | 31,940 | +0.00(+0.00%) |
Oct 17, 2002 | 2.261 | 2.261 | 2.179 | 2.247 | 36,346 | -0.03(-1.20%) |
Oct 16, 2002 | 2.302 | 2.315 | 2.247 | 2.274 | 53,968 | -0.08(-3.47%) |
Oct 15, 2002 | 2.397 | 2.397 | 2.302 | 2.356 | 86,644 | -0.09(-3.78%) |
Oct 14, 2002 | 2.438 | 2.451 | 2.424 | 2.449 | 49,563 | -0.00(-0.11%) |
Oct 11, 2002 | 2.479 | 2.479 | 2.438 | 2.451 | 73,059 | +0.00(+0.00%) |
Oct 10, 2002 | 2.451 | 2.451 | 2.451 | 2.451 | 11,014 | +0.00(+0.00%) |
Oct 09, 2002 | 2.519 | 2.533 | 2.451 | 2.451 | 70,122 | -0.07(-2.70%) |
Oct 08, 2002 | 2.533 | 2.533 | 2.519 | 2.519 | 11,748 | -0.07(-2.63%) |
Oct 07, 2002 | 2.560 | 2.588 | 2.560 | 2.588 | 3,671 | -0.01(-0.52%) |
Oct 04, 2002 | 2.601 | 2.601 | 2.601 | 2.601 | 1,835 | +0.00(+0.00%) |
Oct 03, 2002 | 2.601 | 2.601 | 2.601 | 2.601 | 367 | +0.02(+0.84%) |
Oct 02, 2002 | 2.588 | 2.588 | 2.533 | 2.579 | 31,940 | -0.01(-0.32%) |
Oct 01, 2002 | 2.588 | 2.588 | 2.588 | 2.588 | 7,342 | +0.04(+1.60%) |
Sep 30, 2002 | 2.533 | 2.547 | 2.533 | 2.547 | 11,381 | -0.04(-1.48%) |
Sep 27, 2002 | 2.615 | 2.615 | 2.533 | 2.585 | 22,762 | -0.06(-2.16%) |
Sep 26, 2002 | 2.642 | 2.642 | 2.642 | 2.642 | 3,671 | +0.03(+1.04%) |
Sep 25, 2002 | 2.615 | 2.642 | 2.588 | 2.615 | 25,699 | +0.06(+2.35%) |
Sep 24, 2002 | 2.560 | 2.560 | 2.560 | 2.555 | 11,014 | -0.09(-3.30%) |
Sep 23, 2002 | 2.656 | 2.656 | 2.642 | 2.642 | 4,405 | +0.08(+3.19%) |
Sep 20, 2002 | 2.628 | 2.628 | 2.560 | 2.560 | 9,912 | -0.11(-4.08%) |
Sep 19, 2002 | 2.669 | 2.669 | 2.669 | 2.669 | 22,762 | -0.02(-0.71%) |
Sep 18, 2002 | 2.697 | 2.697 | 2.688 | 2.688 | 5,507 | -0.01(-0.30%) |
Sep 17, 2002 | 2.656 | 2.697 | 2.656 | 2.697 | 17,622 | -0.03(-1.00%) |
Sep 16, 2002 | 2.707 | 2.724 | 2.683 | 2.724 | 37,814 | +0.02(+0.60%) |
Sep 13, 2002 | 2.697 | 2.707 | 2.697 | 2.707 | 10,279 | +0.01(+0.40%) |
Sep 12, 2002 | 2.751 | 2.751 | 2.697 | 2.697 | 14,685 | -0.04(-1.49%) |
Sep 11, 2002 | 2.724 | 2.737 | 2.697 | 2.737 | 8,811 | +0.04(+1.52%) |
Sep 10, 2002 | 2.697 | 2.710 | 2.675 | 2.697 | 132,903 | +0.03(+1.02%) |
Sep 09, 2002 | 2.656 | 2.697 | 2.642 | 2.669 | 95,455 | +0.03(+1.03%) |
Sep 06, 2002 | 2.533 | 2.642 | 2.533 | 2.642 | 111,609 | +0.11(+4.30%) |
Sep 05, 2002 | 2.533 | 2.533 | 2.533 | 2.533 | 11,381 | +0.00(+0.00%) |
Sep 04, 2002 | 2.547 | 2.588 | 2.424 | 2.533 | 327,117 | -0.16(-6.06%) |