Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.208 | 4.272 | 4.073 | 4.102 | 8,847 | -0.16(-3.68%) |
Nov 27, 2002 | 4.272 | 4.272 | 4.223 | 4.258 | 18,537 | +0.06(+1.36%) |
Nov 26, 2002 | 4.030 | 4.265 | 4.030 | 4.201 | 35,670 | +0.15(+3.69%) |
Nov 25, 2002 | 4.037 | 4.094 | 4.030 | 4.052 | 9,970 | -0.02(-0.52%) |
Nov 22, 2002 | 3.988 | 4.130 | 3.988 | 4.073 | 14,043 | +0.04(+0.88%) |
Nov 21, 2002 | 4.130 | 4.158 | 3.959 | 4.037 | 6,881 | -0.13(-3.08%) |
Nov 20, 2002 | 4.201 | 4.265 | 4.130 | 4.166 | 14,886 | +0.04(+0.86%) |
Nov 19, 2002 | 4.094 | 4.130 | 4.094 | 4.130 | 20,784 | +0.00(+0.00%) |
Nov 18, 2002 | 4.244 | 4.336 | 4.109 | 4.130 | 15,167 | -0.04(-1.02%) |
Nov 15, 2002 | 4.272 | 4.272 | 4.102 | 4.173 | 9,970 | -0.06(-1.51%) |
Nov 14, 2002 | 3.952 | 4.237 | 3.952 | 4.237 | 29,351 | +0.24(+6.06%) |
Nov 13, 2002 | 3.988 | 4.123 | 3.988 | 3.995 | 17,975 | -0.03(-0.71%) |
Nov 12, 2002 | 3.802 | 4.059 | 3.774 | 4.023 | 12,779 | +0.23(+6.00%) |
Nov 11, 2002 | 3.931 | 3.931 | 3.290 | 3.795 | 37,355 | -0.14(-3.44%) |
Nov 08, 2002 | 4.023 | 4.023 | 3.931 | 3.931 | 24,576 | -0.06(-1.43%) |
Nov 07, 2002 | 3.667 | 4.023 | 3.667 | 3.988 | 41,428 | +0.25(+6.67%) |
Nov 06, 2002 | 3.845 | 3.845 | 3.667 | 3.738 | 26,682 | -0.11(-2.78%) |
Nov 05, 2002 | 3.603 | 3.952 | 3.567 | 3.845 | 32,721 | +0.17(+4.65%) |
Nov 04, 2002 | 3.703 | 3.738 | 3.454 | 3.674 | 66,285 | -0.11(-2.82%) |
Nov 01, 2002 | 3.389 | 4.016 | 3.389 | 3.781 | 74,571 | +0.44(+13.22%) |
Oct 31, 2002 | 3.033 | 3.389 | 3.033 | 3.340 | 57,157 | +0.38(+12.74%) |
Oct 30, 2002 | 2.378 | 3.190 | 2.378 | 2.962 | 135,239 | +0.66(+28.39%) |
Oct 29, 2002 | 2.207 | 2.307 | 2.207 | 2.307 | 2,949 | +0.09(+4.18%) |
Oct 28, 2002 | 2.207 | 2.215 | 2.207 | 2.215 | 7,021 | +0.00(+0.00%) |
Oct 25, 2002 | 2.314 | 2.457 | 2.215 | 2.215 | 8,426 | -0.12(-5.18%) |
Oct 24, 2002 | 2.307 | 2.336 | 2.215 | 2.336 | 11,094 | -0.01(-0.61%) |
Oct 23, 2002 | 2.350 | 2.350 | 2.150 | 2.350 | 33,002 | -0.04(-1.49%) |
Oct 22, 2002 | 2.813 | 2.813 | 2.385 | 2.385 | 28,929 | -0.41(-14.54%) |
Oct 21, 2002 | 2.514 | 2.848 | 2.514 | 2.791 | 32,581 | +0.35(+14.29%) |
Oct 18, 2002 | 2.378 | 2.442 | 2.378 | 2.442 | 22,750 | +0.14(+5.86%) |
Oct 17, 2002 | 2.136 | 2.421 | 2.136 | 2.307 | 16,009 | +0.21(+9.83%) |
Oct 16, 2002 | 2.122 | 2.222 | 2.101 | 2.101 | 9,690 | +0.04(+1.72%) |
Oct 15, 2002 | 2.065 | 2.093 | 2.044 | 2.065 | 21,486 | +0.01(+0.69%) |
Oct 14, 2002 | 2.058 | 2.058 | 2.051 | 2.051 | 3,370 | +0.01(+0.70%) |
Oct 11, 2002 | 2.065 | 2.093 | 2.037 | 2.037 | 29,070 | -0.04(-1.72%) |
Oct 10, 2002 | 2.058 | 2.072 | 2.008 | 2.072 | 29,632 | +0.02(+1.04%) |
Oct 09, 2002 | 2.065 | 2.065 | 1.994 | 2.051 | 13,481 | -0.01(-0.69%) |
Oct 08, 2002 | 2.065 | 2.065 | 2.065 | 2.065 | 5,617 | +0.00(+0.00%) |
Oct 07, 2002 | 2.008 | 2.072 | 2.008 | 2.065 | 252,784 | +0.00(+0.00%) |
Oct 04, 2002 | 2.079 | 2.136 | 2.065 | 2.065 | 42,832 | -0.02(-1.02%) |
Oct 03, 2002 | 2.029 | 2.101 | 2.022 | 2.086 | 46,905 | +0.04(+2.09%) |
Oct 02, 2002 | 2.044 | 2.044 | 2.044 | 2.044 | 1,263 | +0.00(+0.00%) |
Oct 01, 2002 | 2.037 | 2.136 | 2.037 | 2.044 | 111,225 | -0.04(-1.71%) |
Sep 30, 2002 | 2.008 | 2.079 | 2.008 | 2.079 | 23,031 | +0.01(+0.69%) |
Sep 27, 2002 | 1.994 | 2.101 | 1.994 | 2.065 | 9,268 | +0.10(+5.07%) |
Sep 26, 2002 | 2.143 | 2.143 | 1.965 | 1.965 | 5,196 | -0.17(-8.00%) |
Sep 25, 2002 | 1.965 | 2.136 | 1.923 | 2.136 | 17,133 | +0.17(+8.70%) |
Sep 24, 2002 | 1.965 | 1.965 | 1.958 | 1.965 | 46,624 | -0.04(-1.78%) |
Sep 23, 2002 | 2.008 | 2.008 | 2.001 | 2.001 | 24,576 | -0.06(-3.10%) |
Sep 20, 2002 | 2.037 | 2.129 | 2.029 | 2.065 | 20,503 | -0.04(-1.69%) |
Sep 19, 2002 | 2.065 | 2.101 | 2.065 | 2.101 | 17,835 | +0.01(+0.34%) |
Sep 18, 2002 | 2.029 | 2.115 | 2.029 | 2.093 | 16,571 | +0.06(+2.80%) |
Sep 17, 2002 | 2.029 | 2.072 | 2.029 | 2.037 | 5,196 | -0.05(-2.39%) |
Sep 16, 2002 | 1.923 | 2.093 | 1.923 | 2.086 | 26,682 | +0.13(+6.55%) |
Sep 13, 2002 | 2.029 | 2.065 | 1.923 | 1.958 | 7,302 | -0.07(-3.51%) |
Sep 12, 2002 | 2.001 | 2.058 | 1.958 | 2.029 | 11,234 | -0.03(-1.38%) |
Sep 11, 2002 | 2.136 | 2.136 | 2.029 | 2.058 | 7,302 | -0.03(-1.37%) |
Sep 10, 2002 | 2.186 | 2.215 | 2.086 | 2.086 | 48,450 | -0.09(-4.25%) |
Sep 09, 2002 | 2.286 | 2.286 | 2.179 | 2.179 | 9,549 | -0.07(-3.16%) |
Sep 06, 2002 | 2.336 | 2.407 | 2.243 | 2.250 | 4,353 | -0.06(-2.77%) |
Sep 05, 2002 | 2.279 | 2.385 | 2.243 | 2.314 | 4,213 | -0.02(-0.91%) |
Sep 04, 2002 | 2.279 | 2.336 | 2.279 | 2.336 | 561 | +0.05(+2.18%) |