Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 1.784 | 1.784 | 1.726 | 1.726 | 26,591 | -0.04(-2.17%) |
Nov 27, 2002 | 1.680 | 1.768 | 1.676 | 1.764 | 62,829 | +0.10(+5.75%) |
Nov 26, 2002 | 1.649 | 1.669 | 1.649 | 1.669 | 10,688 | +0.00(+0.00%) |
Nov 25, 2002 | 1.707 | 1.726 | 1.611 | 1.669 | 49,272 | -0.08(-4.40%) |
Nov 22, 2002 | 1.669 | 1.764 | 1.669 | 1.745 | 26,331 | +0.04(+2.48%) |
Nov 21, 2002 | 1.688 | 1.707 | 1.669 | 1.703 | 23,463 | -0.02(-1.11%) |
Nov 20, 2002 | 1.730 | 1.745 | 1.669 | 1.722 | 35,977 | -0.04(-2.39%) |
Nov 19, 2002 | 1.745 | 1.764 | 1.730 | 1.764 | 35,716 | +0.03(+1.55%) |
Nov 18, 2002 | 1.730 | 1.761 | 1.730 | 1.738 | 8,342 | -0.01(-0.44%) |
Nov 15, 2002 | 1.745 | 1.745 | 1.688 | 1.745 | 21,638 | -0.02(-1.09%) |
Nov 14, 2002 | 1.822 | 1.822 | 1.764 | 1.764 | 13,035 | -0.04(-2.13%) |
Nov 13, 2002 | 1.880 | 1.880 | 1.803 | 1.803 | 29,198 | -0.04(-2.08%) |
Nov 12, 2002 | 1.899 | 1.899 | 1.822 | 1.841 | 25,548 | -0.08(-4.00%) |
Nov 11, 2002 | 1.880 | 1.918 | 1.880 | 1.918 | 38,844 | +0.06(+3.31%) |
Nov 08, 2002 | 1.822 | 1.857 | 1.807 | 1.857 | 27,634 | +0.03(+1.90%) |
Nov 07, 2002 | 1.860 | 1.860 | 1.822 | 1.822 | 32,848 | -0.08(-4.04%) |
Nov 06, 2002 | 1.860 | 1.899 | 1.841 | 1.899 | 41,712 | +0.00(+0.20%) |
Nov 05, 2002 | 1.837 | 1.899 | 1.822 | 1.895 | 38,323 | +0.07(+4.00%) |
Nov 04, 2002 | 1.860 | 1.887 | 1.807 | 1.822 | 35,716 | -0.06(-3.06%) |
Nov 01, 2002 | 1.826 | 1.880 | 1.826 | 1.880 | 4,953 | +0.08(+4.26%) |
Oct 31, 2002 | 1.868 | 1.868 | 1.803 | 1.803 | 17,467 | -0.07(-3.89%) |
Oct 30, 2002 | 1.872 | 1.880 | 1.868 | 1.876 | 15,381 | +0.00(+0.20%) |
Oct 29, 2002 | 1.845 | 1.880 | 1.845 | 1.872 | 11,470 | +0.01(+0.62%) |
Oct 28, 2002 | 1.803 | 1.918 | 1.764 | 1.860 | 45,101 | +0.10(+5.43%) |
Oct 25, 2002 | 1.803 | 1.814 | 1.734 | 1.764 | 32,848 | -0.04(-2.13%) |
Oct 24, 2002 | 1.757 | 1.803 | 1.745 | 1.803 | 16,163 | +0.04(+2.17%) |
Oct 23, 2002 | 1.707 | 1.764 | 1.707 | 1.764 | 15,381 | +0.05(+2.91%) |
Oct 22, 2002 | 1.726 | 1.726 | 1.707 | 1.715 | 23,724 | -0.01(-0.67%) |
Oct 21, 2002 | 1.745 | 1.822 | 1.688 | 1.726 | 31,284 | -0.06(-3.23%) |
Oct 18, 2002 | 1.688 | 1.784 | 1.669 | 1.784 | 46,665 | +0.12(+6.90%) |
Oct 17, 2002 | 1.688 | 1.692 | 1.669 | 1.669 | 4,431 | +0.00(+0.00%) |
Oct 16, 2002 | 1.669 | 1.669 | 1.653 | 1.669 | 5,996 | -0.02(-1.14%) |
Oct 15, 2002 | 1.688 | 1.707 | 1.553 | 1.688 | 46,665 | -0.02(-1.12%) |
Oct 14, 2002 | 1.722 | 1.722 | 1.649 | 1.707 | 22,159 | +0.00(+0.00%) |
Oct 11, 2002 | 1.665 | 1.711 | 1.665 | 1.707 | 25,548 | +0.08(+4.71%) |
Oct 10, 2002 | 1.553 | 1.630 | 1.553 | 1.630 | 15,120 | +0.06(+3.66%) |
Oct 09, 2002 | 1.592 | 1.592 | 1.557 | 1.573 | 34,412 | +0.02(+1.23%) |
Oct 08, 2002 | 1.573 | 1.573 | 1.553 | 1.553 | 4,953 | -0.02(-1.22%) |
Oct 07, 2002 | 1.611 | 1.630 | 1.573 | 1.573 | 16,685 | -0.06(-3.53%) |
Oct 04, 2002 | 1.688 | 1.707 | 1.630 | 1.630 | 14,077 | -0.10(-5.56%) |
Oct 03, 2002 | 1.764 | 1.764 | 1.630 | 1.726 | 34,934 | +0.00(+0.00%) |
Oct 02, 2002 | 1.764 | 1.764 | 1.707 | 1.726 | 12,774 | -0.04(-2.17%) |
Oct 01, 2002 | 1.745 | 1.772 | 1.688 | 1.764 | 21,638 | +0.00(+0.00%) |
Sep 30, 2002 | 1.764 | 1.822 | 1.734 | 1.764 | 6,256 | -0.02(-1.08%) |
Sep 27, 2002 | 1.726 | 1.841 | 1.726 | 1.784 | 17,988 | +0.06(+3.33%) |
Sep 26, 2002 | 1.726 | 1.880 | 1.726 | 1.726 | 40,148 | -0.02(-1.10%) |
Sep 25, 2002 | 1.784 | 1.791 | 1.688 | 1.745 | 56,051 | -0.02(-1.09%) |
Sep 24, 2002 | 1.669 | 1.880 | 1.669 | 1.764 | 56,051 | +0.16(+10.05%) |
Sep 23, 2002 | 1.527 | 1.611 | 1.527 | 1.603 | 117,837 | +0.08(+5.29%) |
Sep 20, 2002 | 1.534 | 1.534 | 1.519 | 1.523 | 5,735 | -0.01(-0.75%) |
Sep 19, 2002 | 1.573 | 1.573 | 1.534 | 1.534 | 5,474 | -0.09(-5.66%) |
Sep 18, 2002 | 1.553 | 1.630 | 1.553 | 1.626 | 11,992 | +0.05(+2.91%) |
Sep 17, 2002 | 1.611 | 1.649 | 1.573 | 1.580 | 20,595 | -0.07(-4.19%) |
Sep 16, 2002 | 1.592 | 1.649 | 1.573 | 1.649 | 16,685 | +0.02(+1.18%) |
Sep 13, 2002 | 1.592 | 1.726 | 1.542 | 1.630 | 78,211 | -0.02(-1.16%) |
Sep 12, 2002 | 1.745 | 1.799 | 1.630 | 1.649 | 52,662 | -0.17(-9.28%) |
Sep 11, 2002 | 1.918 | 1.918 | 1.803 | 1.818 | 19,292 | -0.12(-6.32%) |
Sep 10, 2002 | 1.987 | 1.995 | 1.941 | 1.941 | 25,288 | -0.05(-2.69%) |
Sep 09, 2002 | 1.975 | 2.025 | 1.956 | 1.995 | 25,288 | +0.02(+0.97%) |
Sep 06, 2002 | 2.033 | 2.033 | 1.975 | 1.975 | 7,560 | -0.02(-0.77%) |
Sep 05, 2002 | 2.033 | 2.091 | 1.979 | 1.991 | 50,315 | -0.02(-1.14%) |
Sep 04, 2002 | 2.110 | 2.110 | 1.983 | 2.014 | 27,113 | -0.10(-4.55%) |