Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.699 | 2.851 | 2.695 | 2.730 | 93,614,752 | +0.03(+0.96%) |
Oct 30, 2002 | 2.609 | 2.752 | 2.574 | 2.704 | 73,054,512 | +0.11(+4.33%) |
Oct 29, 2002 | 2.669 | 2.669 | 2.547 | 2.591 | 64,916,316 | -0.05(-1.77%) |
Oct 28, 2002 | 2.661 | 2.763 | 2.624 | 2.638 | 119,996,752 | +0.11(+4.45%) |
Oct 25, 2002 | 2.401 | 2.528 | 2.396 | 2.526 | 43,267,316 | +0.14(+5.94%) |
Oct 24, 2002 | 2.469 | 2.500 | 2.351 | 2.384 | 48,140,976 | -0.10(-4.10%) |
Oct 23, 2002 | 2.396 | 2.486 | 2.350 | 2.486 | 49,131,336 | +0.09(+3.67%) |
Oct 22, 2002 | 2.351 | 2.415 | 2.336 | 2.398 | 49,850,228 | -0.02(-0.72%) |
Oct 21, 2002 | 2.246 | 2.436 | 2.201 | 2.415 | 49,229,156 | +0.15(+6.80%) |
Oct 18, 2002 | 2.177 | 2.261 | 2.170 | 2.261 | 52,869,348 | +0.02(+0.69%) |
Oct 17, 2002 | 2.332 | 2.332 | 2.211 | 2.246 | 58,365,236 | +0.01(+0.46%) |
Oct 16, 2002 | 2.298 | 2.298 | 2.196 | 2.236 | 48,856,396 | -0.10(-4.15%) |
Oct 15, 2002 | 2.243 | 2.339 | 2.177 | 2.332 | 95,627,888 | +0.22(+10.47%) |
Oct 14, 2002 | 2.021 | 2.123 | 2.016 | 2.111 | 39,750,412 | +0.03(+1.66%) |
Oct 11, 2002 | 2.073 | 2.108 | 2.025 | 2.077 | 73,054,512 | +0.04(+1.78%) |
Oct 10, 2002 | 1.928 | 2.059 | 1.925 | 2.040 | 81,937,648 | +0.11(+5.82%) |
Oct 09, 2002 | 1.913 | 1.951 | 1.887 | 1.928 | 78,237,264 | -0.07(-3.29%) |
Oct 08, 2002 | 2.021 | 2.046 | 1.925 | 1.994 | 60,593,112 | -0.00(-0.09%) |
Oct 07, 2002 | 2.030 | 2.039 | 1.952 | 1.995 | 50,562,176 | +0.02(+0.87%) |
Oct 04, 2002 | 2.078 | 2.113 | 1.949 | 1.978 | 57,874,400 | -0.09(-4.34%) |
Oct 03, 2002 | 2.073 | 2.156 | 2.058 | 2.068 | 43,023,636 | +0.01(+0.59%) |
Oct 02, 2002 | 2.147 | 2.168 | 1.944 | 2.056 | 46,807,376 | -0.09(-4.26%) |
Oct 01, 2002 | 2.021 | 2.203 | 2.001 | 2.147 | 53,872,444 | +0.13(+6.51%) |
Sep 30, 2002 | 2.061 | 2.085 | 1.971 | 2.016 | 54,968,728 | -0.06(-2.99%) |
Sep 27, 2002 | 2.066 | 2.191 | 2.066 | 2.078 | 42,069,160 | -0.01(-0.33%) |
Sep 26, 2002 | 2.229 | 2.229 | 2.059 | 2.085 | 75,251,128 | -0.13(-6.00%) |
Sep 25, 2002 | 2.082 | 2.236 | 2.073 | 2.218 | 70,374,000 | +0.10(+4.48%) |
Sep 24, 2002 | 2.125 | 2.173 | 2.099 | 2.123 | 60,483,136 | -0.10(-4.58%) |
Sep 23, 2002 | 2.160 | 2.260 | 2.151 | 2.225 | 52,796,420 | -0.01(-0.46%) |
Sep 20, 2002 | 2.220 | 2.244 | 2.156 | 2.236 | 99,343,328 | +0.02(+0.70%) |
Sep 19, 2002 | 2.211 | 2.258 | 2.170 | 2.220 | 48,102,772 | -0.09(-4.03%) |
Sep 18, 2002 | 2.246 | 2.336 | 2.232 | 2.313 | 38,897,812 | +0.01(+0.30%) |
Sep 17, 2002 | 2.427 | 2.427 | 2.298 | 2.306 | 36,036,128 | -0.05(-2.20%) |
Sep 16, 2002 | 2.313 | 2.362 | 2.282 | 2.358 | 49,313,084 | +0.03(+1.11%) |
Sep 13, 2002 | 2.332 | 2.401 | 2.315 | 2.332 | 36,377,632 | -0.02(-0.74%) |
Sep 12, 2002 | 2.436 | 2.438 | 2.344 | 2.350 | 43,884,916 | -0.13(-5.29%) |
Sep 11, 2002 | 2.522 | 2.528 | 2.462 | 2.481 | 35,852,644 | +0.03(+1.41%) |
Sep 10, 2002 | 2.350 | 2.453 | 2.344 | 2.446 | 47,582,992 | +0.11(+4.89%) |
Sep 09, 2002 | 2.275 | 2.401 | 2.260 | 2.332 | 42,159,456 | +0.00(+0.00%) |
Sep 06, 2002 | 2.289 | 2.403 | 2.284 | 2.332 | 55,886,732 | +0.11(+5.06%) |
Sep 05, 2002 | 2.177 | 2.272 | 2.177 | 2.220 | 39,422,220 | -0.04(-1.76%) |
Sep 04, 2002 | 2.211 | 2.274 | 2.160 | 2.260 | 59,781,028 | +0.09(+4.22%) |
Sep 03, 2002 | 2.249 | 2.251 | 2.160 | 2.168 | 54,360,388 | -0.15(-6.55%) |
Aug 30, 2002 | 2.350 | 2.376 | 2.306 | 2.320 | 59,822,124 | -0.07(-2.89%) |
Aug 29, 2002 | 2.332 | 2.445 | 2.332 | 2.389 | 65,252,028 | -0.08(-3.08%) |
Aug 28, 2002 | 2.462 | 2.521 | 2.386 | 2.465 | 63,507,468 | +0.01(+0.42%) |
Aug 27, 2002 | 2.522 | 2.564 | 2.410 | 2.455 | 50,091,016 | -0.11(-4.31%) |
Aug 26, 2002 | 2.574 | 2.591 | 2.490 | 2.566 | 37,923,656 | +0.03(+1.02%) |
Aug 23, 2002 | 2.591 | 2.598 | 2.483 | 2.540 | 41,365,896 | -0.10(-3.92%) |
Aug 22, 2002 | 2.588 | 2.661 | 2.548 | 2.643 | 46,473,976 | +0.10(+4.08%) |
Aug 21, 2002 | 2.540 | 2.572 | 2.441 | 2.540 | 43,051,996 | +0.03(+1.31%) |
Aug 20, 2002 | 2.590 | 2.590 | 2.479 | 2.507 | 43,274,264 | -0.08(-3.27%) |
Aug 19, 2002 | 2.560 | 2.661 | 2.548 | 2.591 | 51,326,796 | -0.01(-0.40%) |
Aug 16, 2002 | 2.591 | 2.659 | 2.533 | 2.602 | 44,862,544 | +0.01(+0.40%) |
Aug 15, 2002 | 2.586 | 2.635 | 2.505 | 2.591 | 68,893,384 | +0.06(+2.53%) |
Aug 14, 2002 | 2.306 | 2.540 | 2.289 | 2.528 | 47,304,004 | +0.24(+10.67%) |
Aug 13, 2002 | 2.272 | 2.445 | 2.258 | 2.284 | 44,301,668 | -0.02(-0.68%) |
Aug 12, 2002 | 2.317 | 2.317 | 2.255 | 2.300 | 33,043,054 | -0.02(-0.75%) |
Aug 09, 2002 | 2.272 | 2.331 | 2.244 | 2.317 | 36,653,148 | -0.02(-1.03%) |
Aug 08, 2002 | 2.255 | 2.355 | 2.168 | 2.341 | 60,415,416 | +0.11(+4.88%) |
Aug 07, 2002 | 2.272 | 2.293 | 2.108 | 2.232 | 60,302,544 | +0.05(+2.13%) |
Aug 06, 2002 | 2.092 | 2.244 | 2.090 | 2.185 | 44,033,096 | +0.10(+4.55%) |
Aug 05, 2002 | 2.211 | 2.213 | 2.056 | 2.090 | 62,686,704 | -0.12(-5.47%) |
Aug 02, 2002 | 2.280 | 2.332 | 2.161 | 2.211 | 62,347,516 | -0.15(-6.50%) |