Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.721 | 2.721 | 2.721 | 2.721 | 260 | +0.02(+0.85%) |
Nov 27, 2002 | 2.652 | 2.736 | 2.652 | 2.698 | 5,740 | +0.08(+3.23%) |
Nov 26, 2002 | 2.637 | 2.683 | 2.614 | 2.614 | 14,352 | +0.03(+1.19%) |
Nov 25, 2002 | 2.537 | 2.583 | 2.522 | 2.583 | 6,654 | +0.08(+3.37%) |
Nov 22, 2002 | 2.591 | 2.591 | 2.491 | 2.499 | 17,613 | -0.09(-3.55%) |
Nov 21, 2002 | 2.606 | 2.606 | 2.529 | 2.591 | 19,179 | +0.04(+1.50%) |
Nov 20, 2002 | 2.621 | 2.621 | 2.537 | 2.552 | 20,223 | -0.05(-2.06%) |
Nov 19, 2002 | 2.637 | 2.637 | 2.606 | 2.606 | 15,395 | -0.05(-2.02%) |
Nov 18, 2002 | 2.652 | 2.698 | 2.644 | 2.660 | 12,264 | +0.05(+2.06%) |
Nov 15, 2002 | 2.606 | 2.644 | 2.575 | 2.606 | 8,350 | -0.02(-0.87%) |
Nov 14, 2002 | 2.644 | 2.644 | 2.629 | 2.629 | 1,435 | +0.05(+1.78%) |
Nov 13, 2002 | 2.529 | 2.583 | 2.491 | 2.583 | 25,572 | -0.05(-1.75%) |
Nov 12, 2002 | 2.713 | 2.713 | 2.629 | 2.629 | 7,306 | -0.05(-1.72%) |
Nov 11, 2002 | 2.744 | 2.744 | 2.660 | 2.675 | 2,609 | -0.07(-2.51%) |
Nov 08, 2002 | 2.744 | 2.805 | 2.721 | 2.744 | 6,915 | -0.04(-1.38%) |
Nov 07, 2002 | 2.935 | 2.935 | 2.736 | 2.782 | 24,529 | -0.16(-5.47%) |
Nov 06, 2002 | 2.889 | 2.966 | 2.836 | 2.943 | 64,845 | +0.09(+3.23%) |
Nov 05, 2002 | 2.721 | 2.874 | 2.683 | 2.851 | 25,050 | +0.18(+6.90%) |
Nov 04, 2002 | 2.644 | 2.736 | 2.629 | 2.667 | 11,612 | +0.06(+2.35%) |
Nov 01, 2002 | 2.621 | 2.621 | 2.606 | 2.606 | 3,392 | -0.01(-0.29%) |
Oct 31, 2002 | 2.683 | 2.683 | 2.591 | 2.614 | 17,353 | -0.01(-0.29%) |
Oct 30, 2002 | 2.560 | 2.721 | 2.560 | 2.621 | 22,050 | +0.11(+4.59%) |
Oct 29, 2002 | 2.491 | 2.529 | 2.491 | 2.506 | 8,350 | -0.05(-1.80%) |
Oct 28, 2002 | 2.606 | 2.621 | 2.552 | 2.552 | 7,567 | +0.00(+0.00%) |
Oct 25, 2002 | 2.545 | 2.552 | 2.529 | 2.552 | 43,056 | -0.01(-0.30%) |
Oct 24, 2002 | 2.752 | 2.767 | 2.560 | 2.560 | 3,901,168 | -0.11(-4.02%) |
Oct 23, 2002 | 2.299 | 2.683 | 2.299 | 2.667 | 190,230 | +0.37(+16.00%) |
Oct 22, 2002 | 2.230 | 2.299 | 2.230 | 2.299 | 53,102 | +0.03(+1.35%) |
Oct 21, 2002 | 2.169 | 2.299 | 2.146 | 2.269 | 13,960 | +0.11(+4.96%) |
Oct 18, 2002 | 2.108 | 2.261 | 2.108 | 2.161 | 68,629 | +0.06(+2.92%) |
Oct 17, 2002 | 1.993 | 2.100 | 1.993 | 2.100 | 35,619 | +0.17(+8.73%) |
Oct 16, 2002 | 2.031 | 2.077 | 1.931 | 1.931 | 31,183 | -0.13(-6.32%) |
Oct 15, 2002 | 2.062 | 2.100 | 2.062 | 2.062 | 15,917 | +0.06(+3.07%) |
Oct 14, 2002 | 1.939 | 2.000 | 1.924 | 2.000 | 4,436 | +0.08(+3.98%) |
Oct 11, 2002 | 1.839 | 1.939 | 1.839 | 1.924 | 16,570 | +0.12(+6.81%) |
Oct 10, 2002 | 1.724 | 1.801 | 1.724 | 1.801 | 19,571 | +0.13(+7.80%) |
Oct 09, 2002 | 1.633 | 1.671 | 1.571 | 1.671 | 17,222 | -0.04(-2.24%) |
Oct 08, 2002 | 1.724 | 1.724 | 1.640 | 1.709 | 31,444 | -0.08(-4.29%) |
Oct 07, 2002 | 1.970 | 1.970 | 1.763 | 1.786 | 24,007 | -0.15(-7.54%) |
Oct 04, 2002 | 1.962 | 1.993 | 1.878 | 1.931 | 30,791 | -0.02(-0.79%) |
Oct 03, 2002 | 1.939 | 1.947 | 1.908 | 1.947 | 6,132 | +0.01(+0.40%) |
Oct 02, 2002 | 1.993 | 1.993 | 1.916 | 1.939 | 38,881 | -0.31(-13.65%) |
Oct 01, 2002 | 2.253 | 2.269 | 2.223 | 2.246 | 22,832 | +0.02(+0.69%) |
Sep 30, 2002 | 2.230 | 2.269 | 2.177 | 2.230 | 14,874 | -0.07(-3.00%) |
Sep 27, 2002 | 2.169 | 2.353 | 2.169 | 2.299 | 20,092 | +0.03(+1.35%) |
Sep 26, 2002 | 2.184 | 2.269 | 2.184 | 2.269 | 12,003 | +0.11(+5.34%) |
Sep 25, 2002 | 2.223 | 2.223 | 2.131 | 2.154 | 35,749 | -0.03(-1.40%) |
Sep 24, 2002 | 2.223 | 2.315 | 2.184 | 2.184 | 27,529 | -0.05(-2.06%) |
Sep 23, 2002 | 2.261 | 2.261 | 2.223 | 2.230 | 24,007 | -0.06(-2.68%) |
Sep 20, 2002 | 2.154 | 2.292 | 2.062 | 2.292 | 1,174,264 | +0.14(+6.41%) |
Sep 19, 2002 | 2.261 | 2.307 | 2.154 | 2.154 | 31,444 | -0.17(-7.26%) |
Sep 18, 2002 | 2.430 | 2.430 | 2.322 | 2.322 | 16,439 | -0.16(-6.48%) |
Sep 17, 2002 | 2.606 | 2.683 | 2.453 | 2.483 | 43,969 | -0.15(-5.81%) |
Sep 16, 2002 | 2.775 | 2.775 | 2.637 | 2.637 | 19,049 | -0.21(-7.53%) |
Sep 13, 2002 | 2.813 | 2.851 | 2.813 | 2.851 | 26,094 | +0.04(+1.36%) |
Sep 12, 2002 | 2.874 | 2.874 | 2.797 | 2.813 | 3,000 | -0.04(-1.34%) |
Sep 11, 2002 | 2.897 | 2.928 | 2.851 | 2.851 | 2,479 | -0.10(-3.38%) |
Sep 10, 2002 | 2.920 | 2.951 | 2.920 | 2.951 | 287,042 | +0.11(+3.77%) |
Sep 09, 2002 | 2.843 | 2.843 | 2.813 | 2.843 | 4,827 | -0.06(-2.11%) |
Sep 06, 2002 | 2.958 | 2.958 | 2.874 | 2.905 | 33,662 | -0.05(-1.81%) |
Sep 05, 2002 | 3.150 | 3.150 | 2.943 | 2.958 | 15,526 | -0.23(-7.21%) |
Sep 04, 2002 | 3.104 | 3.204 | 3.096 | 3.188 | 6,654 | +0.08(+2.46%) |