Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.383 | 2.398 | 2.350 | 2.353 | 4,997,201 | -0.02(-0.69%) |
Nov 27, 2002 | 2.318 | 2.405 | 2.315 | 2.369 | 14,801,307 | +0.06(+2.62%) |
Nov 26, 2002 | 2.346 | 2.370 | 2.307 | 2.309 | 9,383,549 | -0.03(-1.41%) |
Nov 25, 2002 | 2.312 | 2.356 | 2.296 | 2.342 | 13,717,565 | +0.04(+1.87%) |
Nov 22, 2002 | 2.365 | 2.367 | 2.288 | 2.299 | 21,235,250 | -0.07(-2.93%) |
Nov 21, 2002 | 2.438 | 2.481 | 2.285 | 2.368 | 33,126,916 | -0.03(-1.42%) |
Nov 20, 2002 | 2.367 | 2.456 | 2.365 | 2.403 | 16,896,478 | +0.06(+2.63%) |
Nov 19, 2002 | 2.389 | 2.391 | 2.333 | 2.341 | 12,786,061 | -0.04(-1.63%) |
Nov 18, 2002 | 2.425 | 2.425 | 2.344 | 2.380 | 14,611,010 | -0.01(-0.59%) |
Nov 15, 2002 | 2.366 | 2.423 | 2.365 | 2.394 | 14,156,200 | +0.02(+0.73%) |
Nov 14, 2002 | 2.325 | 2.417 | 2.315 | 2.377 | 18,307,530 | +0.08(+3.69%) |
Nov 13, 2002 | 2.286 | 2.314 | 2.258 | 2.292 | 10,759,397 | -0.01(-0.52%) |
Nov 12, 2002 | 2.257 | 2.335 | 2.257 | 2.304 | 9,854,534 | +0.05(+2.36%) |
Nov 11, 2002 | 2.313 | 2.313 | 2.251 | 2.251 | 8,024,828 | -0.06(-2.66%) |
Nov 08, 2002 | 2.341 | 2.381 | 2.283 | 2.313 | 11,478,720 | -0.03(-1.19%) |
Nov 07, 2002 | 2.346 | 2.386 | 2.320 | 2.341 | 10,414,959 | -0.04(-1.50%) |
Nov 06, 2002 | 2.430 | 2.430 | 2.325 | 2.376 | 29,980,354 | -0.05(-1.95%) |
Nov 05, 2002 | 2.488 | 2.502 | 2.416 | 2.424 | 17,465,466 | -0.06(-2.60%) |
Nov 04, 2002 | 2.522 | 2.533 | 2.479 | 2.488 | 8,328,351 | -0.01(-0.21%) |
Nov 01, 2002 | 2.478 | 2.499 | 2.421 | 2.493 | 11,899,276 | +0.01(+0.55%) |
Oct 31, 2002 | 2.475 | 2.511 | 2.465 | 2.480 | 10,334,083 | +0.00(+0.19%) |
Oct 30, 2002 | 2.454 | 2.496 | 2.407 | 2.475 | 17,729,978 | +0.04(+1.79%) |
Oct 29, 2002 | 2.449 | 2.461 | 2.372 | 2.431 | 11,870,732 | -0.02(-0.94%) |
Oct 28, 2002 | 2.522 | 2.534 | 2.435 | 2.455 | 13,728,983 | -0.01(-0.60%) |
Oct 25, 2002 | 2.409 | 2.470 | 2.394 | 2.469 | 14,392,168 | +0.07(+3.05%) |
Oct 24, 2002 | 2.383 | 2.435 | 2.379 | 2.396 | 13,498,723 | +0.02(+0.80%) |
Oct 23, 2002 | 2.381 | 2.433 | 2.347 | 2.377 | 12,150,468 | -0.00(-0.13%) |
Oct 22, 2002 | 2.383 | 2.404 | 2.357 | 2.380 | 16,062,976 | -0.01(-0.53%) |
Oct 21, 2002 | 2.277 | 2.407 | 2.263 | 2.393 | 14,387,411 | +0.11(+4.81%) |
Oct 18, 2002 | 2.338 | 2.338 | 2.234 | 2.283 | 19,067,768 | -0.06(-2.36%) |
Oct 17, 2002 | 2.336 | 2.383 | 2.310 | 2.338 | 16,021,111 | +0.07(+3.30%) |
Oct 16, 2002 | 2.338 | 2.338 | 2.252 | 2.264 | 15,815,590 | -0.10(-4.16%) |
Oct 15, 2002 | 2.281 | 2.365 | 2.270 | 2.362 | 14,282,747 | +0.12(+5.57%) |
Oct 14, 2002 | 2.176 | 2.254 | 2.160 | 2.238 | 11,680,435 | +0.04(+1.72%) |
Oct 11, 2002 | 2.106 | 2.228 | 2.106 | 2.200 | 16,001,130 | +0.11(+5.10%) |
Oct 10, 2002 | 2.067 | 2.094 | 2.025 | 2.093 | 20,187,666 | +0.03(+1.30%) |
Oct 09, 2002 | 2.073 | 2.115 | 2.061 | 2.066 | 14,195,211 | -0.04(-1.72%) |
Oct 08, 2002 | 2.123 | 2.162 | 2.059 | 2.103 | 27,199,162 | +0.00(+0.13%) |
Oct 07, 2002 | 2.191 | 2.203 | 2.096 | 2.100 | 20,587,290 | -0.10(-4.72%) |
Oct 04, 2002 | 2.218 | 2.235 | 2.161 | 2.204 | 17,032,540 | -0.01(-0.24%) |
Oct 03, 2002 | 2.263 | 2.276 | 2.202 | 2.209 | 15,249,456 | -0.06(-2.46%) |
Oct 02, 2002 | 2.279 | 2.334 | 2.239 | 2.265 | 13,482,548 | -0.02(-0.87%) |
Oct 01, 2002 | 2.270 | 2.290 | 2.185 | 2.285 | 13,294,154 | +0.02(+0.69%) |
Sep 30, 2002 | 2.262 | 2.280 | 2.200 | 2.269 | 12,524,402 | -0.04(-1.55%) |
Sep 27, 2002 | 2.390 | 2.390 | 2.299 | 2.305 | 9,896,400 | -0.09(-3.84%) |
Sep 26, 2002 | 2.352 | 2.403 | 2.333 | 2.397 | 11,923,063 | +0.07(+2.79%) |
Sep 25, 2002 | 2.281 | 2.359 | 2.252 | 2.332 | 14,409,295 | +0.11(+5.12%) |
Sep 24, 2002 | 2.223 | 2.265 | 2.189 | 2.218 | 13,512,044 | -0.00(-0.21%) |
Sep 23, 2002 | 2.318 | 2.318 | 2.201 | 2.223 | 14,740,412 | -0.09(-4.08%) |
Sep 20, 2002 | 2.304 | 2.336 | 2.281 | 2.317 | 22,946,974 | +0.00(+0.20%) |
Sep 19, 2002 | 2.254 | 2.329 | 2.239 | 2.313 | 21,887,970 | +0.05(+2.23%) |
Sep 18, 2002 | 2.160 | 2.299 | 2.158 | 2.262 | 35,054,624 | +0.07(+3.24%) |
Sep 17, 2002 | 2.275 | 2.295 | 2.178 | 2.191 | 1,236,931 | -0.03(-1.21%) |
Sep 16, 2002 | 2.181 | 2.238 | 2.176 | 2.218 | 15,918,351 | +0.03(+1.15%) |
Sep 13, 2002 | 2.128 | 2.225 | 2.120 | 2.193 | 23,821,388 | -0.00(-0.12%) |
Sep 12, 2002 | 2.253 | 2.270 | 2.186 | 2.196 | 12,074,350 | -0.06(-2.84%) |
Sep 11, 2002 | 2.220 | 2.265 | 2.220 | 2.260 | 12,041,048 | +0.05(+2.06%) |
Sep 10, 2002 | 2.157 | 2.217 | 2.141 | 2.214 | 16,679,539 | +0.06(+2.88%) |
Sep 09, 2002 | 2.170 | 2.199 | 2.141 | 2.152 | 17,100,096 | -0.05(-2.22%) |
Sep 06, 2002 | 2.207 | 2.237 | 2.195 | 2.201 | 12,261,792 | +0.00(+0.02%) |
Sep 05, 2002 | 2.194 | 2.244 | 2.189 | 2.200 | 13,238,016 | -0.02(-0.71%) |
Sep 04, 2002 | 2.223 | 2.231 | 2.181 | 2.216 | 12,917,366 | -0.00(-0.02%) |