Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.486 | 2.502 | 2.452 | 2.455 | 4,789,388 | -0.02(-0.69%) |
Nov 27, 2002 | 2.419 | 2.510 | 2.415 | 2.472 | 14,185,782 | +0.06(+2.62%) |
Nov 26, 2002 | 2.448 | 2.473 | 2.408 | 2.409 | 8,993,326 | -0.03(-1.41%) |
Nov 25, 2002 | 2.413 | 2.459 | 2.396 | 2.444 | 13,147,109 | +0.04(+1.87%) |
Nov 22, 2002 | 2.468 | 2.470 | 2.387 | 2.399 | 20,352,166 | -0.07(-2.93%) |
Nov 21, 2002 | 2.544 | 2.589 | 2.385 | 2.471 | 31,749,306 | -0.04(-1.42%) |
Nov 20, 2002 | 2.470 | 2.563 | 2.467 | 2.507 | 16,193,824 | +0.06(+2.63%) |
Nov 19, 2002 | 2.493 | 2.495 | 2.434 | 2.443 | 12,254,342 | -0.04(-1.63%) |
Nov 18, 2002 | 2.530 | 2.530 | 2.445 | 2.483 | 14,003,399 | -0.01(-0.59%) |
Nov 15, 2002 | 2.468 | 2.528 | 2.468 | 2.498 | 13,567,503 | +0.02(+0.73%) |
Nov 14, 2002 | 2.426 | 2.522 | 2.415 | 2.480 | 17,546,196 | +0.09(+3.69%) |
Nov 13, 2002 | 2.385 | 2.415 | 2.356 | 2.392 | 10,311,959 | -0.01(-0.52%) |
Nov 12, 2002 | 2.355 | 2.436 | 2.355 | 2.404 | 9,444,725 | +0.06(+2.36%) |
Nov 11, 2002 | 2.413 | 2.413 | 2.348 | 2.349 | 7,691,109 | -0.06(-2.66%) |
Nov 08, 2002 | 2.442 | 2.484 | 2.382 | 2.413 | 11,001,368 | -0.03(-1.19%) |
Nov 07, 2002 | 2.448 | 2.489 | 2.421 | 2.442 | 9,981,845 | -0.04(-1.50%) |
Nov 06, 2002 | 2.535 | 2.536 | 2.426 | 2.479 | 28,733,596 | -0.05(-1.95%) |
Nov 05, 2002 | 2.596 | 2.611 | 2.521 | 2.529 | 16,739,150 | -0.07(-2.60%) |
Nov 04, 2002 | 2.632 | 2.643 | 2.587 | 2.596 | 7,982,010 | -0.01(-0.21%) |
Nov 01, 2002 | 2.585 | 2.607 | 2.527 | 2.602 | 11,404,435 | +0.01(+0.55%) |
Oct 31, 2002 | 2.582 | 2.620 | 2.572 | 2.587 | 9,904,332 | +0.00(+0.19%) |
Oct 30, 2002 | 2.561 | 2.604 | 2.512 | 2.582 | 16,992,664 | +0.05(+1.79%) |
Oct 29, 2002 | 2.555 | 2.568 | 2.474 | 2.537 | 11,377,078 | -0.02(-0.94%) |
Oct 28, 2002 | 2.632 | 2.644 | 2.540 | 2.561 | 13,158,052 | -0.02(-0.60%) |
Oct 25, 2002 | 2.514 | 2.577 | 2.497 | 2.576 | 13,793,658 | +0.08(+3.05%) |
Oct 24, 2002 | 2.486 | 2.540 | 2.482 | 2.500 | 12,937,368 | +0.02(+0.80%) |
Oct 23, 2002 | 2.484 | 2.539 | 2.449 | 2.480 | 11,645,181 | -0.00(-0.13%) |
Oct 22, 2002 | 2.487 | 2.508 | 2.459 | 2.484 | 15,394,984 | -0.01(-0.53%) |
Oct 21, 2002 | 2.376 | 2.511 | 2.361 | 2.497 | 13,789,098 | +0.11(+4.81%) |
Oct 18, 2002 | 2.440 | 2.440 | 2.331 | 2.382 | 18,274,818 | -0.06(-2.36%) |
Oct 17, 2002 | 2.437 | 2.486 | 2.410 | 2.440 | 15,354,860 | +0.08(+3.30%) |
Oct 16, 2002 | 2.440 | 2.440 | 2.349 | 2.362 | 15,157,886 | -0.10(-4.16%) |
Oct 15, 2002 | 2.380 | 2.467 | 2.369 | 2.465 | 13,688,788 | +0.13(+5.57%) |
Oct 14, 2002 | 2.270 | 2.352 | 2.253 | 2.335 | 11,194,694 | +0.04(+1.72%) |
Oct 11, 2002 | 2.198 | 2.325 | 2.198 | 2.295 | 15,335,710 | +0.11(+5.10%) |
Oct 10, 2002 | 2.156 | 2.184 | 2.113 | 2.184 | 19,348,146 | +0.03(+1.30%) |
Oct 09, 2002 | 2.163 | 2.207 | 2.150 | 2.156 | 13,604,891 | -0.04(-1.72%) |
Oct 08, 2002 | 2.215 | 2.256 | 2.149 | 2.194 | 26,068,062 | +0.00(+0.13%) |
Oct 07, 2002 | 2.286 | 2.299 | 2.187 | 2.191 | 19,731,150 | -0.11(-4.72%) |
Oct 04, 2002 | 2.314 | 2.332 | 2.255 | 2.300 | 16,324,228 | -0.01(-0.24%) |
Oct 03, 2002 | 2.362 | 2.375 | 2.297 | 2.305 | 14,615,295 | -0.06(-2.46%) |
Oct 02, 2002 | 2.377 | 2.436 | 2.336 | 2.363 | 12,921,865 | -0.02(-0.87%) |
Oct 01, 2002 | 2.368 | 2.389 | 2.280 | 2.384 | 12,741,306 | +0.02(+0.69%) |
Sep 30, 2002 | 2.360 | 2.379 | 2.296 | 2.368 | 12,003,565 | -0.04(-1.55%) |
Sep 27, 2002 | 2.494 | 2.494 | 2.399 | 2.405 | 9,484,850 | -0.10(-3.84%) |
Sep 26, 2002 | 2.454 | 2.507 | 2.434 | 2.501 | 11,427,233 | +0.07(+2.79%) |
Sep 25, 2002 | 2.380 | 2.461 | 2.349 | 2.433 | 13,810,073 | +0.12(+5.12%) |
Sep 24, 2002 | 2.320 | 2.363 | 2.284 | 2.314 | 12,950,135 | -0.00(-0.21%) |
Sep 23, 2002 | 2.419 | 2.419 | 2.297 | 2.319 | 14,127,420 | -0.10(-4.08%) |
Sep 20, 2002 | 2.404 | 2.437 | 2.380 | 2.418 | 21,992,704 | +0.00(+0.20%) |
Sep 19, 2002 | 2.352 | 2.430 | 2.336 | 2.413 | 20,977,740 | +0.05(+2.23%) |
Sep 18, 2002 | 2.253 | 2.399 | 2.252 | 2.360 | 33,596,848 | +0.07(+3.24%) |
Sep 17, 2002 | 2.374 | 2.395 | 2.273 | 2.286 | 1,185,492 | -0.03(-1.21%) |
Sep 16, 2002 | 2.275 | 2.335 | 2.270 | 2.314 | 15,256,373 | +0.03(+1.15%) |
Sep 13, 2002 | 2.221 | 2.322 | 2.212 | 2.288 | 22,830,756 | -0.00(-0.12%) |
Sep 12, 2002 | 2.351 | 2.369 | 2.280 | 2.291 | 11,572,228 | -0.07(-2.84%) |
Sep 11, 2002 | 2.317 | 2.363 | 2.317 | 2.358 | 11,540,311 | +0.05(+2.06%) |
Sep 10, 2002 | 2.251 | 2.313 | 2.234 | 2.310 | 15,985,907 | +0.06(+2.88%) |
Sep 09, 2002 | 2.264 | 2.295 | 2.234 | 2.245 | 16,388,974 | -0.05(-2.22%) |
Sep 06, 2002 | 2.303 | 2.334 | 2.290 | 2.296 | 11,751,876 | +0.00(+0.02%) |
Sep 05, 2002 | 2.289 | 2.342 | 2.284 | 2.296 | 12,687,503 | -0.02(-0.71%) |
Sep 04, 2002 | 2.319 | 2.328 | 2.276 | 2.312 | 12,380,187 | -0.00(-0.02%) |