Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 26, 2002 | 2.640 | 3.032 | 2.640 | 2.800 | 7,437 | +0.00(+0.00%) |
Nov 25, 2002 | 2.880 | 3.040 | 2.640 | 2.800 | 10,962 | -0.01(-0.28%) |
Nov 22, 2002 | 2.960 | 3.120 | 2.760 | 2.808 | 9,975 | -0.11(-3.84%) |
Nov 21, 2002 | 2.880 | 3.360 | 2.640 | 2.920 | 5,087 | -0.19(-6.17%) |
Nov 20, 2002 | 3.120 | 3.200 | 2.760 | 3.112 | 11,937 | +0.47(+17.88%) |
Nov 19, 2002 | 3.120 | 3.120 | 2.480 | 2.640 | 10,737 | -0.36(-12.00%) |
Nov 18, 2002 | 3.120 | 3.520 | 2.800 | 3.000 | 5,700 | +0.12(+4.17%) |
Nov 15, 2002 | 3.040 | 3.360 | 2.640 | 2.880 | 2,512 | -0.48(-14.29%) |
Nov 14, 2002 | 2.880 | 3.520 | 2.880 | 3.360 | 6,762 | +0.40(+13.51%) |
Nov 13, 2002 | 2.480 | 3.280 | 2.480 | 2.960 | 7,112 | +0.25(+9.14%) |
Nov 12, 2002 | 3.200 | 3.360 | 2.480 | 2.712 | 11,237 | -0.53(-16.30%) |
Nov 11, 2002 | 3.360 | 3.440 | 3.200 | 3.240 | 4,162 | -0.12(-3.57%) |
Nov 08, 2002 | 3.128 | 3.440 | 3.040 | 3.360 | 3,787 | +0.24(+7.69%) |
Nov 07, 2002 | 2.960 | 3.280 | 2.960 | 3.120 | 5,375 | -0.16(-4.88%) |
Nov 06, 2002 | 3.200 | 3.360 | 2.960 | 3.280 | 6,575 | +0.00(+0.00%) |
Nov 05, 2002 | 3.600 | 3.600 | 3.200 | 3.280 | 3,625 | -0.16(-4.65%) |
Nov 04, 2002 | 3.600 | 3.760 | 3.200 | 3.440 | 15,362 | -0.17(-4.66%) |
Nov 01, 2002 | 3.440 | 3.608 | 3.200 | 3.608 | 4,862 | -0.15(-4.04%) |
Oct 31, 2002 | 4.080 | 4.240 | 3.120 | 3.760 | 10,487 | -0.56(-12.96%) |
Oct 30, 2002 | 4.240 | 4.400 | 4.000 | 4.320 | 2,562 | +0.23(+5.68%) |
Oct 29, 2002 | 4.080 | 4.320 | 4.080 | 4.088 | 962 | -0.15(-3.58%) |
Oct 28, 2002 | 3.600 | 4.400 | 3.600 | 4.240 | 5,252 | +0.24(+6.00%) |
Oct 25, 2002 | 3.120 | 4.000 | 3.040 | 4.000 | 3,718 | +0.64(+19.05%) |
Oct 24, 2002 | 3.040 | 3.600 | 2.880 | 3.360 | 3,300 | +0.56(+20.00%) |
Oct 23, 2002 | 3.200 | 3.218 | 2.720 | 2.800 | 1,981 | -0.48(-14.63%) |
Oct 22, 2002 | 3.200 | 3.280 | 3.040 | 3.280 | 837 | +0.24(+7.89%) |
Oct 21, 2002 | 3.040 | 3.280 | 2.960 | 3.040 | 2,687 | -0.16(-5.00%) |
Oct 18, 2002 | 2.640 | 3.280 | 2.640 | 3.200 | 3,525 | +0.32(+11.11%) |
Oct 17, 2002 | 2.640 | 3.200 | 2.568 | 2.880 | 5,518 | +0.32(+12.50%) |
Oct 16, 2002 | 2.640 | 2.640 | 2.480 | 2.560 | 4,862 | +0.40(+18.52%) |
Oct 15, 2002 | 2.400 | 2.640 | 2.080 | 2.160 | 6,131 | +0.08(+3.85%) |
Oct 14, 2002 | 2.240 | 2.400 | 2.080 | 2.080 | 3,037 | -0.32(-13.33%) |
Oct 11, 2002 | 2.160 | 2.400 | 2.000 | 2.400 | 11,186 | +0.24(+11.11%) |
Oct 10, 2002 | 2.320 | 2.480 | 2.000 | 2.160 | 12,548 | -0.16(-6.90%) |
Oct 09, 2002 | 2.720 | 2.720 | 2.080 | 2.320 | 5,162 | -0.32(-12.12%) |
Oct 08, 2002 | 2.480 | 2.640 | 2.400 | 2.640 | 4,850 | +0.24(+10.00%) |
Oct 07, 2002 | 2.640 | 2.640 | 2.400 | 2.400 | 9,625 | -0.32(-11.76%) |
Oct 04, 2002 | 2.560 | 2.720 | 2.240 | 2.720 | 11,562 | -0.15(-5.29%) |
Oct 03, 2002 | 2.960 | 3.280 | 2.080 | 2.872 | 17,587 | -0.09(-2.97%) |
Oct 02, 2002 | 3.279 | 3.280 | 2.880 | 2.960 | 3,410 | -0.32(-9.76%) |
Oct 01, 2002 | 3.200 | 3.360 | 2.960 | 3.280 | 257,500 | +0.16(+5.13%) |
Sep 30, 2002 | 3.120 | 3.280 | 2.960 | 3.120 | 12,175 | +0.00(+0.00%) |
Sep 27, 2002 | 3.200 | 3.520 | 3.120 | 3.120 | 2,225 | -0.08(-2.50%) |
Sep 26, 2002 | 3.600 | 3.600 | 3.200 | 3.200 | 2,475 | -0.40(-11.11%) |
Sep 25, 2002 | 3.040 | 3.680 | 3.040 | 3.600 | 4,750 | +0.56(+18.42%) |
Sep 24, 2002 | 3.200 | 3.280 | 2.960 | 3.040 | 12,075 | -0.16(-5.00%) |
Sep 23, 2002 | 3.202 | 3.440 | 3.120 | 3.200 | 6,450 | +0.00(+0.00%) |
Sep 20, 2002 | 3.600 | 3.680 | 3.200 | 3.200 | 2,612 | +0.00(+0.00%) |
Sep 19, 2002 | 3.200 | 3.520 | 3.200 | 3.200 | 5,037 | +0.00(+0.00%) |
Sep 18, 2002 | 3.360 | 3.520 | 3.120 | 3.200 | 2,837 | -0.16(-4.76%) |
Sep 17, 2002 | 3.680 | 3.680 | 2.880 | 3.360 | 11,725 | -0.16(-4.59%) |
Sep 16, 2002 | 3.440 | 3.760 | 3.200 | 3.522 | 4,506 | -0.24(-6.34%) |
Sep 13, 2002 | 4.080 | 4.080 | 3.520 | 3.760 | 11,200 | -0.24(-6.00%) |
Sep 12, 2002 | 4.000 | 4.080 | 3.840 | 4.000 | 4,962 | +0.00(+0.00%) |
Sep 11, 2002 | 3.920 | 4.040 | 3.920 | 4.000 | 5,492 | +0.08(+2.04%) |
Sep 10, 2002 | 4.000 | 4.008 | 3.840 | 3.920 | 1,937 | -0.08(-2.00%) |
Sep 09, 2002 | 4.240 | 4.560 | 3.840 | 4.000 | 5,645 | +0.00(+0.00%) |
Sep 06, 2002 | 4.080 | 4.162 | 4.000 | 4.000 | 97,500 | +0.00(+0.00%) |
Sep 05, 2002 | 4.320 | 4.320 | 4.000 | 4.000 | 1,512 | -0.40(-9.09%) |
Sep 04, 2002 | 4.000 | 4.560 | 3.920 | 4.400 | 10,762 | +0.48(+12.24%) |