Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.678 | 2.829 | 2.675 | 2.709 | 94,337,144 | +0.03(+0.96%) |
Oct 30, 2002 | 2.589 | 2.731 | 2.554 | 2.683 | 73,618,248 | +0.11(+4.33%) |
Oct 29, 2002 | 2.649 | 2.649 | 2.527 | 2.572 | 65,417,252 | -0.05(-1.77%) |
Oct 28, 2002 | 2.640 | 2.741 | 2.604 | 2.618 | 120,922,728 | +0.11(+4.45%) |
Oct 25, 2002 | 2.383 | 2.508 | 2.378 | 2.506 | 43,601,196 | +0.14(+5.94%) |
Oct 24, 2002 | 2.450 | 2.481 | 2.333 | 2.366 | 48,512,464 | -0.10(-4.10%) |
Oct 23, 2002 | 2.378 | 2.467 | 2.332 | 2.467 | 49,510,468 | +0.09(+3.67%) |
Oct 22, 2002 | 2.333 | 2.397 | 2.318 | 2.380 | 50,234,908 | -0.02(-0.72%) |
Oct 21, 2002 | 2.229 | 2.417 | 2.184 | 2.397 | 49,609,040 | +0.15(+6.80%) |
Oct 18, 2002 | 2.160 | 2.244 | 2.153 | 2.244 | 53,277,324 | +0.02(+0.69%) |
Oct 17, 2002 | 2.314 | 2.314 | 2.194 | 2.229 | 58,815,624 | +0.01(+0.46%) |
Oct 16, 2002 | 2.280 | 2.280 | 2.179 | 2.218 | 49,233,404 | -0.10(-4.15%) |
Oct 15, 2002 | 2.225 | 2.321 | 2.160 | 2.314 | 96,365,816 | +0.22(+10.47%) |
Oct 14, 2002 | 2.006 | 2.107 | 2.001 | 2.095 | 40,057,152 | +0.03(+1.66%) |
Oct 11, 2002 | 2.057 | 2.092 | 2.009 | 2.061 | 73,618,248 | +0.04(+1.78%) |
Oct 10, 2002 | 1.913 | 2.044 | 1.910 | 2.025 | 82,569,936 | +0.11(+5.82%) |
Oct 09, 2002 | 1.898 | 1.936 | 1.872 | 1.913 | 78,840,992 | -0.07(-3.29%) |
Oct 08, 2002 | 2.006 | 2.030 | 1.910 | 1.978 | 61,060,692 | -0.00(-0.09%) |
Oct 07, 2002 | 2.014 | 2.023 | 1.937 | 1.980 | 50,952,348 | +0.02(+0.87%) |
Oct 04, 2002 | 2.062 | 2.097 | 1.934 | 1.963 | 58,321,000 | -0.09(-4.34%) |
Oct 03, 2002 | 2.057 | 2.140 | 2.042 | 2.052 | 43,355,636 | +0.01(+0.59%) |
Oct 02, 2002 | 2.131 | 2.152 | 1.929 | 2.040 | 47,168,572 | -0.09(-4.26%) |
Oct 01, 2002 | 2.006 | 2.186 | 1.985 | 2.131 | 54,288,160 | +0.13(+6.51%) |
Sep 30, 2002 | 2.045 | 2.069 | 1.956 | 2.001 | 55,392,904 | -0.06(-2.99%) |
Sep 27, 2002 | 2.050 | 2.174 | 2.050 | 2.062 | 42,393,796 | -0.01(-0.33%) |
Sep 26, 2002 | 2.212 | 2.212 | 2.044 | 2.069 | 75,831,824 | -0.13(-6.00%) |
Sep 25, 2002 | 2.066 | 2.218 | 2.057 | 2.201 | 70,917,056 | +0.09(+4.48%) |
Sep 24, 2002 | 2.109 | 2.157 | 2.083 | 2.107 | 60,949,868 | -0.10(-4.58%) |
Sep 23, 2002 | 2.143 | 2.242 | 2.134 | 2.208 | 53,203,832 | -0.01(-0.46%) |
Sep 20, 2002 | 2.203 | 2.227 | 2.140 | 2.218 | 100,109,928 | +0.02(+0.70%) |
Sep 19, 2002 | 2.194 | 2.241 | 2.153 | 2.203 | 48,473,968 | -0.09(-4.03%) |
Sep 18, 2002 | 2.229 | 2.318 | 2.215 | 2.296 | 39,197,972 | +0.01(+0.30%) |
Sep 17, 2002 | 2.409 | 2.409 | 2.280 | 2.289 | 36,314,208 | -0.05(-2.20%) |
Sep 16, 2002 | 2.296 | 2.344 | 2.265 | 2.340 | 49,693,616 | +0.03(+1.11%) |
Sep 13, 2002 | 2.314 | 2.383 | 2.297 | 2.314 | 36,658,348 | -0.02(-0.74%) |
Sep 12, 2002 | 2.417 | 2.419 | 2.326 | 2.332 | 44,223,564 | -0.13(-5.29%) |
Sep 11, 2002 | 2.503 | 2.508 | 2.443 | 2.462 | 36,129,308 | +0.03(+1.41%) |
Sep 10, 2002 | 2.332 | 2.434 | 2.326 | 2.428 | 47,950,176 | +0.11(+4.89%) |
Sep 09, 2002 | 2.258 | 2.383 | 2.242 | 2.314 | 42,484,788 | +0.00(+0.00%) |
Sep 06, 2002 | 2.272 | 2.385 | 2.266 | 2.314 | 56,317,996 | +0.11(+5.06%) |
Sep 05, 2002 | 2.160 | 2.254 | 2.160 | 2.203 | 39,726,428 | -0.04(-1.76%) |
Sep 04, 2002 | 2.194 | 2.256 | 2.143 | 2.242 | 60,242,340 | +0.09(+4.22%) |
Sep 03, 2002 | 2.232 | 2.234 | 2.143 | 2.152 | 54,779,872 | -0.15(-6.55%) |
Aug 30, 2002 | 2.332 | 2.357 | 2.289 | 2.302 | 60,283,756 | -0.07(-2.89%) |
Aug 29, 2002 | 2.314 | 2.426 | 2.314 | 2.371 | 65,755,560 | -0.08(-3.08%) |
Aug 28, 2002 | 2.443 | 2.501 | 2.368 | 2.446 | 63,997,536 | +0.01(+0.42%) |
Aug 27, 2002 | 2.503 | 2.544 | 2.392 | 2.436 | 50,477,556 | -0.11(-4.31%) |
Aug 26, 2002 | 2.554 | 2.572 | 2.470 | 2.546 | 38,216,304 | +0.03(+1.02%) |
Aug 23, 2002 | 2.572 | 2.579 | 2.464 | 2.520 | 41,685,104 | -0.10(-3.92%) |
Aug 22, 2002 | 2.568 | 2.640 | 2.529 | 2.623 | 46,832,600 | +0.10(+4.08%) |
Aug 21, 2002 | 2.520 | 2.553 | 2.422 | 2.520 | 43,384,216 | +0.03(+1.31%) |
Aug 20, 2002 | 2.570 | 2.570 | 2.460 | 2.488 | 43,608,196 | -0.08(-3.27%) |
Aug 19, 2002 | 2.541 | 2.640 | 2.529 | 2.572 | 51,722,868 | -0.01(-0.40%) |
Aug 16, 2002 | 2.572 | 2.639 | 2.513 | 2.582 | 45,208,732 | +0.01(+0.40%) |
Aug 15, 2002 | 2.566 | 2.615 | 2.486 | 2.572 | 69,425,008 | +0.06(+2.53%) |
Aug 14, 2002 | 2.289 | 2.520 | 2.272 | 2.508 | 47,669,032 | +0.24(+10.67%) |
Aug 13, 2002 | 2.254 | 2.426 | 2.241 | 2.266 | 44,643,528 | -0.02(-0.68%) |
Aug 12, 2002 | 2.299 | 2.299 | 2.237 | 2.282 | 33,298,038 | -0.02(-0.75%) |
Aug 09, 2002 | 2.254 | 2.313 | 2.227 | 2.299 | 36,935,992 | -0.02(-1.03%) |
Aug 08, 2002 | 2.237 | 2.337 | 2.152 | 2.323 | 60,881,624 | +0.11(+4.88%) |
Aug 07, 2002 | 2.254 | 2.275 | 2.092 | 2.215 | 60,767,884 | +0.05(+2.13%) |
Aug 06, 2002 | 2.076 | 2.227 | 2.074 | 2.169 | 44,372,884 | +0.09(+4.55%) |
Aug 05, 2002 | 2.194 | 2.196 | 2.040 | 2.074 | 63,170,436 | -0.12(-5.47%) |
Aug 02, 2002 | 2.263 | 2.314 | 2.145 | 2.194 | 62,828,632 | -0.15(-6.50%) |