Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.381 | 2.396 | 2.349 | 2.352 | 5,000,215 | -0.02(-0.69%) |
Nov 27, 2002 | 2.317 | 2.404 | 2.313 | 2.368 | 14,810,235 | +0.06(+2.62%) |
Nov 26, 2002 | 2.345 | 2.369 | 2.306 | 2.308 | 9,389,209 | -0.03(-1.41%) |
Nov 25, 2002 | 2.311 | 2.355 | 2.295 | 2.341 | 13,725,840 | +0.04(+1.87%) |
Nov 22, 2002 | 2.364 | 2.365 | 2.287 | 2.298 | 21,248,060 | -0.07(-2.93%) |
Nov 21, 2002 | 2.437 | 2.480 | 2.284 | 2.367 | 33,146,898 | -0.03(-1.42%) |
Nov 20, 2002 | 2.366 | 2.455 | 2.363 | 2.401 | 16,906,670 | +0.06(+2.63%) |
Nov 19, 2002 | 2.387 | 2.390 | 2.332 | 2.340 | 12,793,774 | -0.04(-1.63%) |
Nov 18, 2002 | 2.424 | 2.424 | 2.342 | 2.379 | 14,619,823 | -0.01(-0.59%) |
Nov 15, 2002 | 2.364 | 2.421 | 2.364 | 2.393 | 14,164,739 | +0.02(+0.73%) |
Nov 14, 2002 | 2.324 | 2.415 | 2.313 | 2.375 | 18,318,574 | +0.08(+3.69%) |
Nov 13, 2002 | 2.285 | 2.313 | 2.257 | 2.291 | 10,765,887 | -0.01(-0.52%) |
Nov 12, 2002 | 2.256 | 2.333 | 2.256 | 2.303 | 9,860,479 | +0.05(+2.36%) |
Nov 11, 2002 | 2.311 | 2.311 | 2.249 | 2.250 | 8,029,668 | -0.06(-2.66%) |
Nov 08, 2002 | 2.339 | 2.380 | 2.282 | 2.311 | 11,485,644 | -0.03(-1.19%) |
Nov 07, 2002 | 2.345 | 2.384 | 2.319 | 2.339 | 10,421,242 | -0.04(-1.50%) |
Nov 06, 2002 | 2.428 | 2.429 | 2.324 | 2.375 | 29,998,438 | -0.05(-1.95%) |
Nov 05, 2002 | 2.487 | 2.501 | 2.415 | 2.422 | 17,476,002 | -0.06(-2.60%) |
Nov 04, 2002 | 2.521 | 2.531 | 2.478 | 2.487 | 8,333,375 | -0.01(-0.21%) |
Nov 01, 2002 | 2.476 | 2.497 | 2.420 | 2.492 | 11,906,454 | +0.01(+0.55%) |
Oct 31, 2002 | 2.474 | 2.510 | 2.463 | 2.478 | 10,340,317 | +0.00(+0.19%) |
Oct 30, 2002 | 2.453 | 2.494 | 2.406 | 2.474 | 17,740,674 | +0.04(+1.79%) |
Oct 29, 2002 | 2.447 | 2.460 | 2.370 | 2.430 | 11,877,892 | -0.02(-0.94%) |
Oct 28, 2002 | 2.521 | 2.533 | 2.433 | 2.453 | 13,737,264 | -0.01(-0.60%) |
Oct 25, 2002 | 2.408 | 2.468 | 2.392 | 2.468 | 14,400,850 | +0.07(+3.05%) |
Oct 24, 2002 | 2.381 | 2.433 | 2.377 | 2.395 | 13,506,866 | +0.02(+0.80%) |
Oct 23, 2002 | 2.380 | 2.432 | 2.346 | 2.376 | 12,157,798 | -0.00(-0.13%) |
Oct 22, 2002 | 2.382 | 2.402 | 2.355 | 2.379 | 16,072,666 | -0.01(-0.53%) |
Oct 21, 2002 | 2.276 | 2.405 | 2.261 | 2.392 | 14,396,089 | +0.11(+4.81%) |
Oct 18, 2002 | 2.337 | 2.337 | 2.233 | 2.282 | 19,079,270 | -0.06(-2.36%) |
Oct 17, 2002 | 2.334 | 2.381 | 2.308 | 2.337 | 16,030,775 | +0.07(+3.30%) |
Oct 16, 2002 | 2.337 | 2.337 | 2.250 | 2.262 | 15,825,130 | -0.10(-4.16%) |
Oct 15, 2002 | 2.279 | 2.363 | 2.269 | 2.361 | 14,291,363 | +0.12(+5.57%) |
Oct 14, 2002 | 2.174 | 2.252 | 2.158 | 2.236 | 11,687,481 | +0.04(+1.72%) |
Oct 11, 2002 | 2.105 | 2.227 | 2.105 | 2.198 | 16,010,782 | +0.11(+5.10%) |
Oct 10, 2002 | 2.066 | 2.092 | 2.024 | 2.092 | 20,199,844 | +0.03(+1.30%) |
Oct 09, 2002 | 2.072 | 2.114 | 2.060 | 2.065 | 14,203,773 | -0.04(-1.72%) |
Oct 08, 2002 | 2.122 | 2.161 | 2.058 | 2.101 | 27,215,568 | +0.00(+0.12%) |
Oct 07, 2002 | 2.190 | 2.202 | 2.094 | 2.099 | 20,599,708 | -0.10(-4.72%) |
Oct 04, 2002 | 2.216 | 2.234 | 2.160 | 2.203 | 17,042,814 | -0.01(-0.24%) |
Oct 03, 2002 | 2.262 | 2.275 | 2.200 | 2.208 | 15,258,655 | -0.06(-2.46%) |
Oct 02, 2002 | 2.277 | 2.333 | 2.237 | 2.264 | 13,490,681 | -0.02(-0.87%) |
Oct 01, 2002 | 2.268 | 2.289 | 2.184 | 2.283 | 13,302,173 | +0.02(+0.69%) |
Sep 30, 2002 | 2.261 | 2.279 | 2.199 | 2.268 | 12,531,957 | -0.04(-1.55%) |
Sep 27, 2002 | 2.389 | 2.389 | 2.298 | 2.303 | 9,902,369 | -0.09(-3.84%) |
Sep 26, 2002 | 2.351 | 2.401 | 2.332 | 2.395 | 11,930,256 | +0.07(+2.79%) |
Sep 25, 2002 | 2.279 | 2.358 | 2.250 | 2.330 | 14,417,987 | +0.11(+5.12%) |
Sep 24, 2002 | 2.222 | 2.264 | 2.187 | 2.217 | 13,520,195 | -0.00(-0.21%) |
Sep 23, 2002 | 2.317 | 2.317 | 2.200 | 2.221 | 14,749,303 | -0.09(-4.08%) |
Sep 20, 2002 | 2.303 | 2.334 | 2.279 | 2.316 | 22,960,816 | +0.00(+0.20%) |
Sep 19, 2002 | 2.253 | 2.328 | 2.237 | 2.311 | 21,901,174 | +0.05(+2.23%) |
Sep 18, 2002 | 2.158 | 2.298 | 2.157 | 2.261 | 35,075,772 | +0.07(+3.24%) |
Sep 17, 2002 | 2.274 | 2.294 | 2.177 | 2.190 | 1,237,677 | -0.03(-1.21%) |
Sep 16, 2002 | 2.179 | 2.236 | 2.174 | 2.217 | 15,927,953 | +0.03(+1.15%) |
Sep 13, 2002 | 2.127 | 2.224 | 2.119 | 2.192 | 23,835,758 | -0.00(-0.12%) |
Sep 12, 2002 | 2.252 | 2.269 | 2.184 | 2.194 | 12,081,633 | -0.06(-2.84%) |
Sep 11, 2002 | 2.219 | 2.264 | 2.219 | 2.258 | 12,048,311 | +0.05(+2.07%) |
Sep 10, 2002 | 2.156 | 2.216 | 2.140 | 2.213 | 16,689,600 | +0.06(+2.88%) |
Sep 09, 2002 | 2.169 | 2.198 | 2.140 | 2.151 | 17,110,410 | -0.05(-2.22%) |
Sep 06, 2002 | 2.206 | 2.236 | 2.194 | 2.199 | 12,269,189 | +0.00(+0.02%) |
Sep 05, 2002 | 2.193 | 2.243 | 2.187 | 2.199 | 13,246,002 | -0.02(-0.71%) |
Sep 04, 2002 | 2.221 | 2.229 | 2.180 | 2.215 | 12,925,158 | -0.00(-0.02%) |