Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.979 | 3.155 | 2.929 | 3.127 | 13,245,326 | +0.22(+7.52%) |
Nov 27, 2002 | 2.717 | 2.936 | 2.612 | 2.908 | 21,479,132 | +0.26(+9.87%) |
Nov 26, 2002 | 2.859 | 2.922 | 2.647 | 2.647 | 22,316,014 | -0.25(-8.54%) |
Nov 25, 2002 | 2.908 | 2.993 | 2.675 | 2.894 | 26,984,818 | -0.01(-0.24%) |
Nov 22, 2002 | 3.106 | 3.212 | 2.894 | 2.901 | 29,581,464 | -0.31(-9.67%) |
Nov 21, 2002 | 3.176 | 3.282 | 3.070 | 3.212 | 39,823,532 | +0.23(+7.82%) |
Nov 20, 2002 | 2.837 | 3.106 | 2.830 | 2.979 | 29,498,866 | +0.19(+6.84%) |
Nov 19, 2002 | 2.682 | 2.950 | 2.612 | 2.788 | 29,668,170 | +0.11(+3.95%) |
Nov 18, 2002 | 2.470 | 2.753 | 2.463 | 2.682 | 28,567,910 | +0.29(+12.09%) |
Nov 15, 2002 | 2.379 | 2.407 | 2.209 | 2.393 | 17,194,130 | +0.01(+0.59%) |
Nov 14, 2002 | 2.118 | 2.435 | 2.118 | 2.379 | 34,986,276 | +0.30(+14.63%) |
Nov 13, 2002 | 1.927 | 2.075 | 1.878 | 2.075 | 37,289,792 | +0.25(+13.51%) |
Nov 12, 2002 | 1.906 | 1.906 | 1.772 | 1.828 | 20,715,354 | +0.30(+19.91%) |
Nov 11, 2002 | 1.694 | 1.694 | 1.525 | 1.525 | 8,889,202 | -0.17(-10.00%) |
Nov 08, 2002 | 1.856 | 1.885 | 1.638 | 1.694 | 12,067,145 | -0.16(-8.40%) |
Nov 07, 2002 | 1.976 | 1.976 | 1.765 | 1.849 | 16,135,099 | -0.13(-6.76%) |
Nov 06, 2002 | 1.743 | 1.998 | 1.694 | 1.983 | 27,223,260 | +0.35(+21.64%) |
Nov 05, 2002 | 1.546 | 1.638 | 1.525 | 1.630 | 9,373,168 | +0.11(+7.44%) |
Nov 04, 2002 | 1.510 | 1.630 | 1.496 | 1.518 | 18,807,824 | +0.06(+4.37%) |
Nov 01, 2002 | 1.341 | 1.461 | 1.327 | 1.454 | 11,601,596 | +0.13(+10.16%) |
Oct 31, 2002 | 1.419 | 1.510 | 1.320 | 1.320 | 16,868,700 | -0.11(-7.43%) |
Oct 30, 2002 | 1.256 | 1.482 | 1.193 | 1.426 | 14,666,481 | +0.10(+7.45%) |
Oct 29, 2002 | 1.440 | 1.461 | 1.306 | 1.327 | 7,880,041 | -0.10(-6.93%) |
Oct 28, 2002 | 1.440 | 1.482 | 1.412 | 1.426 | 10,935,859 | +0.04(+2.54%) |
Oct 25, 2002 | 1.447 | 1.447 | 1.362 | 1.390 | 12,486,649 | -0.02(-1.50%) |
Oct 24, 2002 | 1.270 | 1.482 | 1.249 | 1.412 | 26,696,648 | +0.20(+16.96%) |
Oct 23, 2002 | 1.143 | 1.235 | 1.115 | 1.207 | 33,701,412 | +0.07(+6.21%) |
Oct 22, 2002 | 1.165 | 1.200 | 1.108 | 1.136 | 8,606,416 | -0.03(-2.42%) |
Oct 21, 2002 | 1.122 | 1.172 | 1.094 | 1.165 | 8,795,412 | +0.07(+6.45%) |
Oct 18, 2002 | 1.136 | 1.136 | 1.059 | 1.094 | 11,243,013 | -0.04(-3.73%) |
Oct 17, 2002 | 1.158 | 1.186 | 1.129 | 1.136 | 8,190,879 | +0.06(+5.92%) |
Oct 16, 2002 | 1.094 | 1.122 | 1.059 | 1.073 | 6,038,106 | -0.09(-7.88%) |
Oct 15, 2002 | 1.094 | 1.165 | 1.045 | 1.165 | 14,779,114 | +0.14(+13.79%) |
Oct 14, 2002 | 1.045 | 1.045 | 0.9670 | 1.023 | 6,435,508 | -0.02(-2.03%) |
Oct 11, 2002 | 1.016 | 1.080 | 0.9811 | 1.045 | 11,404,524 | +0.10(+10.45%) |
Oct 10, 2002 | 0.9388 | 1.002 | 0.8752 | 0.9458 | 10,641,597 | +0.08(+8.94%) |
Oct 09, 2002 | 0.7976 | 0.9670 | 0.7976 | 0.8682 | 17,980,434 | +0.09(+11.82%) |
Oct 08, 2002 | 0.9741 | 0.9811 | 0.7764 | 0.7764 | 20,012,640 | -0.16(-17.29%) |
Oct 07, 2002 | 1.023 | 1.023 | 0.8964 | 0.9388 | 7,388,707 | +0.00(+0.00%) |
Oct 04, 2002 | 0.9882 | 1.023 | 0.9176 | 0.9388 | 8,507,809 | -0.02(-2.21%) |
Oct 03, 2002 | 1.045 | 1.101 | 0.9599 | 0.9599 | 13,742,610 | -0.16(-13.92%) |
Oct 02, 2002 | 1.158 | 1.179 | 0.9882 | 1.115 | 7,869,840 | -0.01(-1.25%) |
Oct 01, 2002 | 1.122 | 1.179 | 1.038 | 1.129 | 18,562,158 | +0.00(+0.00%) |
Sep 30, 2002 | 1.031 | 1.200 | 0.9599 | 1.129 | 14,136,612 | +0.10(+9.59%) |
Sep 27, 2002 | 1.151 | 1.165 | 1.009 | 1.031 | 21,768,860 | -0.13(-11.52%) |
Sep 26, 2002 | 1.214 | 1.235 | 1.165 | 1.165 | 5,484,576 | -0.03(-2.37%) |
Sep 25, 2002 | 1.207 | 1.256 | 1.172 | 1.193 | 10,690,475 | +0.01(+0.60%) |
Sep 24, 2002 | 1.214 | 1.285 | 1.186 | 1.186 | 9,354,042 | -0.05(-4.00%) |
Sep 23, 2002 | 1.242 | 1.263 | 1.214 | 1.235 | 10,664,974 | -0.06(-4.89%) |
Sep 20, 2002 | 1.270 | 1.327 | 1.200 | 1.299 | 10,013,687 | +0.10(+8.23%) |
Sep 19, 2002 | 1.235 | 1.242 | 1.165 | 1.200 | 10,884,997 | -0.05(-3.95%) |
Sep 18, 2002 | 1.306 | 1.327 | 1.235 | 1.249 | 12,907,711 | -0.06(-4.84%) |
Sep 17, 2002 | 1.433 | 1.433 | 1.270 | 1.313 | 9,170,429 | -0.07(-5.10%) |
Sep 16, 2002 | 1.419 | 1.433 | 1.313 | 1.383 | 10,473,994 | -0.04(-2.49%) |
Sep 13, 2002 | 1.447 | 1.447 | 1.383 | 1.419 | 9,206,840 | -0.05(-3.36%) |
Sep 12, 2002 | 1.518 | 1.525 | 1.426 | 1.468 | 11,577,795 | -0.05(-3.26%) |
Sep 11, 2002 | 1.518 | 1.588 | 1.510 | 1.518 | 11,170,758 | +0.01(+0.47%) |
Sep 10, 2002 | 1.510 | 1.532 | 1.482 | 1.510 | 7,534,350 | +0.03(+1.90%) |
Sep 09, 2002 | 1.496 | 1.525 | 1.426 | 1.482 | 8,098,080 | -0.01(-0.47%) |
Sep 06, 2002 | 1.482 | 1.539 | 1.468 | 1.489 | 14,185,915 | +0.04(+2.93%) |
Sep 05, 2002 | 1.433 | 1.461 | 1.383 | 1.447 | 15,319,610 | -0.02(-1.44%) |
Sep 04, 2002 | 1.426 | 1.482 | 1.369 | 1.468 | 9,916,639 | +0.10(+7.22%) |