Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.197 | 2.197 | 2.122 | 2.129 | 80,183 | -0.02(-1.04%) |
Nov 27, 2002 | 2.128 | 2.188 | 2.097 | 2.152 | 165,043 | +0.04(+2.11%) |
Nov 26, 2002 | 2.186 | 2.186 | 2.074 | 2.107 | 281,308 | -0.07(-3.19%) |
Nov 25, 2002 | 2.145 | 2.215 | 2.145 | 2.177 | 154,352 | +0.04(+2.11%) |
Nov 22, 2002 | 2.028 | 2.145 | 2.021 | 2.132 | 508,494 | +0.10(+4.73%) |
Nov 21, 2002 | 2.021 | 2.095 | 2.021 | 2.035 | 418,956 | +0.00(+0.22%) |
Nov 20, 2002 | 2.051 | 2.061 | 2.028 | 2.031 | 590,682 | -0.01(-0.73%) |
Nov 19, 2002 | 2.008 | 2.128 | 2.008 | 2.046 | 588,009 | +0.03(+1.26%) |
Nov 18, 2002 | 2.046 | 2.048 | 2.010 | 2.020 | 809,180 | -0.02(-0.76%) |
Nov 15, 2002 | 2.015 | 2.086 | 2.015 | 2.036 | 441,006 | -0.01(-0.46%) |
Nov 14, 2002 | 1.953 | 2.088 | 1.914 | 2.045 | 456,375 | +0.12(+6.03%) |
Nov 13, 2002 | 1.856 | 1.941 | 1.851 | 1.929 | 500,476 | +0.06(+3.40%) |
Nov 12, 2002 | 1.883 | 1.916 | 1.773 | 1.866 | 1,037,702 | -0.06(-3.23%) |
Nov 11, 2002 | 1.996 | 1.996 | 1.903 | 1.928 | 563,286 | -0.10(-4.80%) |
Nov 08, 2002 | 2.018 | 2.088 | 1.996 | 2.025 | 632,778 | -0.00(-0.20%) |
Nov 07, 2002 | 2.065 | 2.083 | 1.999 | 2.029 | 438,334 | -0.04(-1.95%) |
Nov 06, 2002 | 2.065 | 2.155 | 2.029 | 2.070 | 426,306 | +0.07(+3.73%) |
Nov 05, 2002 | 2.045 | 2.060 | 1.995 | 1.995 | 352,137 | -0.07(-3.33%) |
Nov 04, 2002 | 1.995 | 2.120 | 1.946 | 2.064 | 702,938 | +0.07(+3.71%) |
Nov 01, 2002 | 1.940 | 1.990 | 1.898 | 1.990 | 374,187 | +0.09(+4.92%) |
Oct 31, 2002 | 1.835 | 1.943 | 1.835 | 1.897 | 694,572 | +0.06(+3.06%) |
Oct 30, 2002 | 1.823 | 1.844 | 1.801 | 1.841 | 313,382 | +0.01(+0.71%) |
Oct 29, 2002 | 1.793 | 1.831 | 1.761 | 1.828 | 362,828 | +0.03(+1.59%) |
Oct 28, 2002 | 1.833 | 1.833 | 1.746 | 1.799 | 545,913 | -0.02(-1.32%) |
Oct 25, 2002 | 1.822 | 1.836 | 1.803 | 1.823 | 362,828 | -0.00(-0.19%) |
Oct 24, 2002 | 1.826 | 1.846 | 1.807 | 1.827 | 412,274 | +0.00(+0.00%) |
Oct 23, 2002 | 1.821 | 1.846 | 1.809 | 1.827 | 535,890 | -0.01(-0.60%) |
Oct 22, 2002 | 1.864 | 1.882 | 1.823 | 1.838 | 344,787 | -0.03(-1.44%) |
Oct 21, 2002 | 1.896 | 1.921 | 1.827 | 1.865 | 300,018 | -0.04(-1.94%) |
Oct 18, 2002 | 1.945 | 1.958 | 1.897 | 1.902 | 206,471 | -0.03(-1.75%) |
Oct 17, 2002 | 1.918 | 1.970 | 1.911 | 1.936 | 441,006 | +0.02(+0.94%) |
Oct 16, 2002 | 2.040 | 2.040 | 1.916 | 1.918 | 682,224 | -0.12(-5.88%) |
Oct 15, 2002 | 2.065 | 2.095 | 2.021 | 2.037 | 328,082 | -0.01(-0.32%) |
Oct 14, 2002 | 2.090 | 2.090 | 2.044 | 2.044 | 398,910 | -0.05(-2.38%) |
Oct 11, 2002 | 2.148 | 2.231 | 2.091 | 2.094 | 1,130,581 | -0.09(-4.18%) |
Oct 10, 2002 | 2.267 | 2.267 | 2.133 | 2.185 | 389,556 | -0.07(-3.27%) |
Oct 09, 2002 | 2.295 | 2.320 | 2.253 | 2.259 | 12,294,739 | -0.09(-3.96%) |
Oct 08, 2002 | 2.390 | 2.390 | 2.320 | 2.352 | 245,894 | -0.03(-1.19%) |
Oct 07, 2002 | 2.375 | 2.418 | 2.362 | 2.381 | 144,997 | -0.01(-0.60%) |
Oct 04, 2002 | 2.452 | 2.452 | 2.382 | 2.395 | 672,255 | +0.02(+0.92%) |
Oct 03, 2002 | 2.429 | 2.460 | 2.372 | 2.373 | 234,495 | -0.07(-3.00%) |
Oct 02, 2002 | 2.371 | 2.467 | 2.371 | 2.446 | 299,022 | +0.02(+0.68%) |
Oct 01, 2002 | 2.365 | 2.430 | 2.330 | 2.430 | 214,489 | +0.07(+2.77%) |
Sep 30, 2002 | 2.312 | 2.385 | 2.295 | 2.364 | 204,520 | +0.04(+1.93%) |
Sep 27, 2002 | 2.356 | 2.393 | 2.320 | 2.320 | 90,874 | -0.06(-2.52%) |
Sep 26, 2002 | 2.350 | 2.408 | 2.327 | 2.380 | 161,702 | +0.04(+1.86%) |
Sep 25, 2002 | 2.245 | 2.345 | 2.237 | 2.336 | 169,052 | +0.08(+3.54%) |
Sep 24, 2002 | 2.293 | 2.293 | 2.239 | 2.256 | 175,734 | -0.04(-1.59%) |
Sep 23, 2002 | 2.283 | 2.295 | 2.251 | 2.293 | 116,265 | +0.01(+0.46%) |
Sep 20, 2002 | 2.289 | 2.295 | 2.261 | 2.282 | 427,643 | -0.01(-0.59%) |
Sep 19, 2002 | 2.354 | 2.385 | 2.295 | 2.296 | 422,297 | -0.07(-2.95%) |
Sep 18, 2002 | 2.419 | 2.419 | 2.350 | 2.366 | 206,471 | -0.01(-0.38%) |
Sep 17, 2002 | 2.401 | 2.426 | 2.372 | 2.375 | 44,100 | -0.01(-0.52%) |
Sep 16, 2002 | 2.420 | 2.420 | 2.375 | 2.387 | 30,736 | -0.05(-2.05%) |
Sep 13, 2002 | 2.422 | 2.444 | 2.369 | 2.437 | 173,730 | -0.01(-0.45%) |
Sep 12, 2002 | 2.434 | 2.464 | 2.412 | 2.448 | 144,850 | +0.02(+0.95%) |
Sep 11, 2002 | 2.429 | 2.505 | 2.421 | 2.425 | 128,292 | -0.05(-1.94%) |
Sep 10, 2002 | 2.444 | 2.494 | 2.430 | 2.473 | 236,266 | +0.06(+2.42%) |
Sep 09, 2002 | 2.385 | 2.437 | 2.385 | 2.414 | 42,764 | -0.02(-0.90%) |
Sep 06, 2002 | 2.424 | 2.458 | 2.405 | 2.436 | 202,462 | +0.01(+0.23%) |
Sep 05, 2002 | 2.429 | 2.432 | 2.414 | 2.431 | 238,544 | +0.01(+0.47%) |
Sep 04, 2002 | 2.403 | 2.422 | 2.371 | 2.419 | 160,366 | +0.02(+1.04%) |