Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.537 | 2.537 | 2.519 | 2.528 | 8,248 | +0.00(+0.00%) |
Nov 27, 2002 | 2.519 | 2.531 | 2.502 | 2.528 | 61,040 | +0.01(+0.36%) |
Nov 26, 2002 | 2.509 | 2.526 | 2.500 | 2.519 | 62,140 | -0.01(-0.29%) |
Nov 25, 2002 | 2.499 | 2.526 | 2.499 | 2.526 | 120,430 | +0.03(+1.24%) |
Nov 22, 2002 | 2.499 | 2.499 | 2.446 | 2.495 | 83,036 | +0.01(+0.51%) |
Nov 21, 2002 | 2.493 | 2.500 | 2.469 | 2.482 | 69,838 | +0.00(+0.00%) |
Nov 20, 2002 | 2.489 | 2.497 | 2.473 | 2.482 | 33,544 | +0.01(+0.37%) |
Nov 19, 2002 | 2.449 | 2.473 | 2.428 | 2.473 | 146,276 | +0.01(+0.59%) |
Nov 18, 2002 | 2.500 | 2.506 | 2.419 | 2.459 | 76,987 | -0.04(-1.67%) |
Nov 15, 2002 | 2.491 | 2.524 | 2.473 | 2.500 | 59,390 | +0.02(+0.88%) |
Nov 14, 2002 | 2.500 | 2.500 | 2.464 | 2.479 | 35,194 | -0.01(-0.58%) |
Nov 13, 2002 | 2.515 | 2.520 | 2.491 | 2.493 | 39,593 | -0.00(-0.15%) |
Nov 12, 2002 | 2.528 | 2.528 | 2.491 | 2.497 | 47,292 | -0.03(-1.22%) |
Nov 11, 2002 | 2.537 | 2.540 | 2.491 | 2.528 | 58,290 | +0.01(+0.22%) |
Nov 08, 2002 | 2.486 | 2.529 | 2.486 | 2.522 | 41,793 | +0.02(+0.73%) |
Nov 07, 2002 | 2.509 | 2.539 | 2.491 | 2.504 | 94,584 | +0.01(+0.51%) |
Nov 06, 2002 | 2.455 | 2.491 | 2.422 | 2.491 | 81,936 | +0.04(+1.48%) |
Nov 05, 2002 | 2.495 | 2.502 | 2.446 | 2.455 | 72,038 | -0.02(-0.95%) |
Nov 04, 2002 | 2.520 | 2.520 | 2.479 | 2.479 | 53,341 | -0.06(-2.36%) |
Nov 01, 2002 | 2.500 | 2.540 | 2.482 | 2.539 | 160,574 | +0.04(+1.68%) |
Oct 31, 2002 | 2.499 | 2.509 | 2.469 | 2.497 | 7,313,834 | -0.00(-0.07%) |
Oct 30, 2002 | 2.488 | 2.499 | 2.480 | 2.499 | 58,290 | +0.01(+0.37%) |
Oct 29, 2002 | 2.426 | 2.517 | 2.426 | 2.489 | 105,583 | +0.05(+1.86%) |
Oct 28, 2002 | 2.408 | 2.444 | 2.408 | 2.444 | 65,989 | +0.02(+0.75%) |
Oct 25, 2002 | 2.391 | 2.426 | 2.364 | 2.426 | 72,588 | +0.03(+1.14%) |
Oct 24, 2002 | 2.366 | 2.399 | 2.366 | 2.399 | 76,987 | +0.02(+0.76%) |
Oct 23, 2002 | 2.315 | 2.380 | 2.311 | 2.380 | 136,378 | +0.06(+2.59%) |
Oct 22, 2002 | 2.366 | 2.366 | 2.291 | 2.320 | 338,746 | -0.05(-1.92%) |
Oct 21, 2002 | 2.446 | 2.446 | 2.364 | 2.366 | 201,817 | -0.07(-3.06%) |
Oct 18, 2002 | 2.446 | 2.446 | 2.426 | 2.440 | 54,991 | -0.02(-0.67%) |
Oct 17, 2002 | 2.491 | 2.491 | 2.439 | 2.457 | 206,767 | -0.04(-1.46%) |
Oct 16, 2002 | 2.482 | 2.509 | 2.477 | 2.493 | 108,882 | +0.02(+0.88%) |
Oct 15, 2002 | 2.573 | 2.573 | 2.393 | 2.471 | 343,145 | -0.11(-4.36%) |
Oct 14, 2002 | 2.659 | 2.659 | 2.584 | 2.584 | 116,031 | -0.09(-3.46%) |
Oct 11, 2002 | 2.640 | 2.677 | 2.624 | 2.677 | 63,239 | +0.05(+2.08%) |
Oct 10, 2002 | 2.622 | 2.635 | 2.617 | 2.622 | 111,632 | +0.00(+0.00%) |
Oct 09, 2002 | 2.691 | 2.710 | 2.622 | 2.622 | 67,639 | -0.09(-3.22%) |
Oct 08, 2002 | 2.640 | 2.711 | 2.622 | 2.710 | 129,779 | +0.07(+2.69%) |
Oct 07, 2002 | 2.664 | 2.664 | 2.639 | 2.639 | 52,791 | -0.03(-0.96%) |
Oct 04, 2002 | 2.693 | 2.693 | 2.664 | 2.664 | 36,844 | -0.00(-0.07%) |
Oct 03, 2002 | 2.680 | 2.682 | 2.666 | 2.666 | 46,742 | -0.01(-0.27%) |
Oct 02, 2002 | 2.684 | 2.695 | 2.666 | 2.673 | 37,943 | -0.01(-0.34%) |
Oct 01, 2002 | 2.695 | 2.695 | 2.666 | 2.682 | 45,092 | +0.00(+0.00%) |
Sep 30, 2002 | 2.695 | 2.695 | 2.664 | 2.682 | 114,931 | -0.00(-0.14%) |
Sep 27, 2002 | 2.715 | 2.746 | 2.686 | 2.686 | 132,528 | -0.01(-0.40%) |
Sep 26, 2002 | 2.690 | 2.715 | 2.686 | 2.697 | 102,283 | +0.01(+0.41%) |
Sep 25, 2002 | 2.702 | 2.708 | 2.686 | 2.686 | 92,385 | -0.02(-0.61%) |
Sep 24, 2002 | 2.726 | 2.737 | 2.700 | 2.702 | 87,436 | -0.02(-0.80%) |
Sep 23, 2002 | 2.722 | 2.746 | 2.702 | 2.724 | 54,441 | -0.01(-0.40%) |
Sep 20, 2002 | 2.726 | 2.737 | 2.693 | 2.735 | 72,038 | +0.03(+0.94%) |
Sep 19, 2002 | 2.728 | 2.737 | 2.695 | 2.710 | 12,977,932 | -0.03(-1.00%) |
Sep 18, 2002 | 2.731 | 2.737 | 2.720 | 2.737 | 43,992 | +0.02(+0.60%) |
Sep 17, 2002 | 2.746 | 2.746 | 2.720 | 2.720 | 61,590 | -0.03(-0.93%) |
Sep 16, 2002 | 2.719 | 2.746 | 2.719 | 2.746 | 54,991 | +0.01(+0.33%) |
Sep 13, 2002 | 2.726 | 2.742 | 2.713 | 2.737 | 45,092 | +0.01(+0.40%) |
Sep 12, 2002 | 2.724 | 2.726 | 2.695 | 2.726 | 54,991 | +0.00(+0.07%) |
Sep 11, 2002 | 2.688 | 2.724 | 2.688 | 2.724 | 81,936 | +0.01(+0.20%) |
Sep 10, 2002 | 2.702 | 2.719 | 2.702 | 2.719 | 36,844 | +0.02(+0.61%) |
Sep 09, 2002 | 2.697 | 2.711 | 2.697 | 2.702 | 30,795 | +0.01(+0.34%) |
Sep 06, 2002 | 2.710 | 2.710 | 2.691 | 2.693 | 31,345 | -0.02(-0.60%) |
Sep 05, 2002 | 2.710 | 2.710 | 2.704 | 2.710 | 20,346 | -0.02(-0.60%) |
Sep 04, 2002 | 2.691 | 2.726 | 2.691 | 2.726 | 57,190 | +0.04(+1.63%) |