Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.367 | 2.388 | 2.272 | 2.272 | 139,869 | -0.08(-3.37%) |
Nov 27, 2002 | 2.187 | 2.351 | 2.187 | 2.351 | 183,591 | +0.16(+7.49%) |
Nov 26, 2002 | 2.061 | 2.272 | 2.050 | 2.187 | 154,443 | +0.12(+5.88%) |
Nov 25, 2002 | 1.876 | 2.135 | 1.876 | 2.066 | 299,045 | +0.15(+8.01%) |
Nov 22, 2002 | 1.923 | 1.923 | 1.849 | 1.913 | 163,150 | -0.01(-0.55%) |
Nov 21, 2002 | 1.786 | 1.939 | 1.749 | 1.923 | 164,096 | +0.15(+8.66%) |
Nov 20, 2002 | 1.712 | 1.791 | 1.707 | 1.770 | 223,526 | +0.04(+2.13%) |
Nov 19, 2002 | 1.707 | 1.738 | 1.707 | 1.733 | 87,820 | +0.03(+1.55%) |
Nov 18, 2002 | 1.670 | 1.712 | 1.670 | 1.707 | 223,526 | +0.06(+3.86%) |
Nov 15, 2002 | 1.559 | 1.770 | 1.490 | 1.643 | 299,045 | -0.01(-0.32%) |
Nov 14, 2002 | 1.453 | 1.664 | 1.453 | 1.648 | 345,227 | +0.23(+15.99%) |
Nov 13, 2002 | 1.326 | 1.453 | 1.326 | 1.421 | 526,357 | +0.10(+7.60%) |
Nov 12, 2002 | 1.257 | 1.400 | 1.257 | 1.321 | 666,606 | +0.08(+6.38%) |
Nov 11, 2002 | 1.400 | 1.400 | 1.242 | 1.242 | 334,249 | -0.16(-11.32%) |
Nov 08, 2002 | 1.479 | 1.522 | 1.390 | 1.400 | 254,188 | -0.06(-3.99%) |
Nov 07, 2002 | 1.532 | 1.532 | 1.400 | 1.458 | 342,955 | -0.07(-4.83%) |
Nov 06, 2002 | 1.585 | 1.585 | 1.453 | 1.532 | 188,890 | -0.10(-6.15%) |
Nov 05, 2002 | 1.638 | 1.648 | 1.590 | 1.633 | 79,114 | -0.01(-0.32%) |
Nov 04, 2002 | 1.654 | 1.717 | 1.585 | 1.638 | 381,377 | -0.02(-0.96%) |
Nov 01, 2002 | 1.506 | 1.654 | 1.474 | 1.654 | 144,412 | +0.16(+10.60%) |
Oct 31, 2002 | 1.585 | 1.611 | 1.495 | 1.495 | 356,583 | -0.07(-4.39%) |
Oct 30, 2002 | 1.638 | 1.664 | 1.564 | 1.564 | 87,442 | -0.10(-6.03%) |
Oct 29, 2002 | 1.717 | 1.717 | 1.527 | 1.664 | 168,071 | -0.07(-3.96%) |
Oct 28, 2002 | 1.744 | 1.781 | 1.680 | 1.733 | 312,672 | -0.05(-2.67%) |
Oct 25, 2002 | 1.564 | 1.781 | 1.564 | 1.781 | 130,595 | +0.22(+13.85%) |
Oct 24, 2002 | 1.585 | 1.585 | 1.564 | 1.564 | 256,081 | -0.02(-1.33%) |
Oct 23, 2002 | 1.548 | 1.596 | 1.532 | 1.585 | 310,022 | +0.03(+1.69%) |
Oct 22, 2002 | 1.532 | 1.585 | 1.490 | 1.559 | 456,138 | +0.03(+1.72%) |
Oct 21, 2002 | 1.495 | 1.580 | 1.379 | 1.532 | 237,343 | +0.04(+2.47%) |
Oct 18, 2002 | 1.611 | 1.611 | 1.495 | 1.495 | 131,163 | -0.11(-6.91%) |
Oct 17, 2002 | 1.580 | 1.664 | 1.580 | 1.606 | 118,482 | +0.03(+1.67%) |
Oct 16, 2002 | 1.638 | 1.654 | 1.564 | 1.580 | 837,705 | -0.10(-5.98%) |
Oct 15, 2002 | 1.638 | 1.770 | 1.638 | 1.680 | 372,671 | +0.10(+6.00%) |
Oct 14, 2002 | 1.659 | 1.707 | 1.580 | 1.585 | 266,301 | -0.13(-7.41%) |
Oct 11, 2002 | 1.691 | 1.717 | 1.680 | 1.712 | 318,918 | +0.04(+2.53%) |
Oct 10, 2002 | 1.717 | 1.770 | 1.638 | 1.670 | 438,726 | -0.08(-4.82%) |
Oct 09, 2002 | 1.691 | 1.754 | 1.664 | 1.754 | 393,112 | +0.07(+4.40%) |
Oct 08, 2002 | 1.812 | 1.855 | 1.675 | 1.680 | 582,570 | -0.11(-5.92%) |
Oct 07, 2002 | 1.902 | 1.902 | 1.744 | 1.786 | 147,062 | -0.14(-7.14%) |
Oct 04, 2002 | 2.108 | 2.108 | 1.902 | 1.923 | 158,229 | -0.24(-11.00%) |
Oct 03, 2002 | 2.378 | 2.378 | 2.135 | 2.161 | 180,941 | -0.26(-10.70%) |
Oct 02, 2002 | 2.193 | 2.615 | 2.145 | 2.420 | 267,437 | +0.22(+9.83%) |
Oct 01, 2002 | 2.034 | 2.230 | 2.008 | 2.203 | 286,932 | +0.17(+8.31%) |
Sep 30, 2002 | 1.934 | 2.071 | 1.934 | 2.034 | 134,002 | +0.07(+3.49%) |
Sep 27, 2002 | 2.061 | 2.071 | 1.955 | 1.965 | 212,927 | -0.15(-7.00%) |
Sep 26, 2002 | 2.008 | 2.113 | 2.008 | 2.113 | 95,959 | +0.11(+5.26%) |
Sep 25, 2002 | 1.823 | 2.008 | 1.823 | 2.008 | 324,975 | +0.20(+11.11%) |
Sep 24, 2002 | 1.891 | 2.087 | 1.765 | 1.807 | 463,709 | -0.11(-5.78%) |
Sep 23, 2002 | 2.008 | 2.008 | 1.876 | 1.918 | 132,866 | -0.14(-6.92%) |
Sep 20, 2002 | 2.113 | 2.113 | 1.902 | 2.061 | 228,447 | -0.05(-2.50%) |
Sep 19, 2002 | 1.997 | 2.113 | 1.965 | 2.113 | 96,338 | +0.08(+4.17%) |
Sep 18, 2002 | 2.187 | 2.187 | 2.029 | 2.029 | 601,308 | -0.18(-8.13%) |
Sep 17, 2002 | 2.404 | 2.404 | 2.187 | 2.208 | 254,945 | -0.20(-8.13%) |
Sep 16, 2002 | 2.473 | 2.473 | 2.288 | 2.404 | 318,540 | -0.10(-3.81%) |
Sep 13, 2002 | 2.589 | 2.589 | 2.425 | 2.499 | 512,351 | -0.12(-4.64%) |
Sep 12, 2002 | 2.589 | 2.663 | 2.462 | 2.621 | 449,703 | -0.01(-0.40%) |
Sep 11, 2002 | 2.673 | 2.774 | 2.615 | 2.631 | 294,502 | +0.01(+0.40%) |
Sep 10, 2002 | 2.378 | 2.642 | 2.378 | 2.621 | 340,306 | +0.26(+11.21%) |
Sep 09, 2002 | 2.193 | 2.420 | 2.113 | 2.356 | 232,233 | +0.18(+8.52%) |
Sep 06, 2002 | 2.087 | 2.193 | 2.087 | 2.172 | 447,810 | +0.14(+6.75%) |
Sep 05, 2002 | 1.913 | 2.034 | 1.876 | 2.034 | 284,093 | +0.07(+3.49%) |
Sep 04, 2002 | 2.119 | 2.119 | 1.960 | 1.965 | 398,600 | -0.14(-6.77%) |