Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.277 | 2.288 | 2.234 | 2.279 | 3,515,863 | +0.03(+1.11%) |
Nov 27, 2002 | 2.231 | 2.268 | 2.231 | 2.254 | 3,982,275 | +0.03(+1.28%) |
Nov 26, 2002 | 2.286 | 2.286 | 2.211 | 2.226 | 7,964,113 | -0.06(-2.59%) |
Nov 25, 2002 | 2.279 | 2.304 | 2.256 | 2.285 | 4,840,948 | -0.00(-0.20%) |
Nov 22, 2002 | 2.273 | 2.303 | 2.256 | 2.289 | 4,917,733 | -0.01(-0.25%) |
Nov 21, 2002 | 2.262 | 2.308 | 2.234 | 2.295 | 6,880,351 | +0.04(+1.97%) |
Nov 20, 2002 | 2.179 | 2.251 | 2.166 | 2.251 | 6,473,172 | +0.07(+3.35%) |
Nov 19, 2002 | 2.177 | 2.213 | 2.154 | 2.178 | 6,352,072 | -0.01(-0.37%) |
Nov 18, 2002 | 2.154 | 2.186 | 2.148 | 2.186 | 6,214,737 | +0.02(+0.95%) |
Nov 15, 2002 | 2.211 | 2.228 | 2.145 | 2.165 | 16,480,198 | -0.06(-2.91%) |
Nov 14, 2002 | 2.325 | 2.325 | 2.148 | 2.230 | 22,418,950 | -0.09(-4.07%) |
Nov 13, 2002 | 2.358 | 2.381 | 2.292 | 2.325 | 6,316,093 | -0.04(-1.64%) |
Nov 12, 2002 | 2.353 | 2.385 | 2.341 | 2.363 | 6,132,248 | +0.02(+0.68%) |
Nov 11, 2002 | 2.336 | 2.392 | 2.336 | 2.347 | 4,753,633 | -0.01(-0.58%) |
Nov 08, 2002 | 2.365 | 2.401 | 2.354 | 2.361 | 3,695,759 | +0.01(+0.34%) |
Nov 07, 2002 | 2.439 | 2.439 | 2.347 | 2.353 | 5,276,208 | -0.04(-1.53%) |
Nov 06, 2002 | 2.401 | 2.404 | 2.336 | 2.390 | 8,166,824 | +0.05(+1.99%) |
Nov 05, 2002 | 2.329 | 2.358 | 2.313 | 2.343 | 7,651,270 | +0.01(+0.59%) |
Nov 04, 2002 | 2.377 | 2.386 | 2.322 | 2.329 | 5,946,210 | -0.05(-1.97%) |
Nov 01, 2002 | 2.365 | 2.407 | 2.365 | 2.376 | 5,858,895 | -0.01(-0.24%) |
Oct 31, 2002 | 2.402 | 2.434 | 2.349 | 2.382 | 7,237,510 | +0.01(+0.53%) |
Oct 30, 2002 | 2.305 | 2.377 | 2.305 | 2.369 | 6,618,844 | +0.09(+3.90%) |
Oct 29, 2002 | 2.318 | 2.318 | 2.235 | 2.280 | 8,685,451 | -0.05(-2.10%) |
Oct 28, 2002 | 2.363 | 2.379 | 2.312 | 2.329 | 5,378,441 | -0.01(-0.49%) |
Oct 25, 2002 | 2.358 | 2.374 | 2.316 | 2.341 | 6,895,269 | -0.03(-1.44%) |
Oct 24, 2002 | 2.394 | 2.457 | 2.359 | 2.375 | 5,426,706 | -0.06(-2.57%) |
Oct 23, 2002 | 2.401 | 2.452 | 2.377 | 2.438 | 3,394,324 | +0.02(+0.99%) |
Oct 22, 2002 | 2.484 | 2.484 | 2.377 | 2.414 | 6,465,275 | -0.07(-2.84%) |
Oct 21, 2002 | 2.508 | 2.558 | 2.484 | 2.484 | 8,896,499 | -0.05(-2.07%) |
Oct 18, 2002 | 2.558 | 2.562 | 2.501 | 2.537 | 3,702,340 | -0.01(-0.40%) |
Oct 17, 2002 | 2.564 | 2.564 | 2.501 | 2.547 | 3,665,922 | +0.06(+2.52%) |
Oct 16, 2002 | 2.534 | 2.557 | 2.472 | 2.484 | 3,714,626 | -0.05(-1.98%) |
Oct 15, 2002 | 2.558 | 2.558 | 2.498 | 2.534 | 4,370,587 | +0.06(+2.58%) |
Oct 14, 2002 | 2.407 | 2.472 | 2.398 | 2.471 | 3,290,335 | +0.06(+2.65%) |
Oct 11, 2002 | 2.393 | 2.407 | 2.354 | 2.407 | 7,728,054 | +0.04(+1.83%) |
Oct 10, 2002 | 2.339 | 2.365 | 2.301 | 2.363 | 8,726,256 | +0.04(+1.52%) |
Oct 09, 2002 | 2.400 | 2.400 | 2.321 | 2.328 | 6,573,212 | -0.09(-3.72%) |
Oct 08, 2002 | 2.450 | 2.463 | 2.398 | 2.418 | 6,973,809 | -0.04(-1.76%) |
Oct 07, 2002 | 2.517 | 2.518 | 2.459 | 2.461 | 5,057,262 | -0.06(-2.22%) |
Oct 04, 2002 | 2.598 | 2.610 | 2.501 | 2.517 | 5,297,269 | -0.06(-2.47%) |
Oct 03, 2002 | 2.604 | 2.634 | 2.550 | 2.581 | 5,184,505 | +0.01(+0.22%) |
Oct 02, 2002 | 2.610 | 2.675 | 2.571 | 2.575 | 3,972,184 | -0.05(-1.95%) |
Oct 01, 2002 | 2.584 | 2.631 | 2.555 | 2.627 | 5,280,157 | +0.04(+1.63%) |
Sep 30, 2002 | 2.587 | 2.614 | 2.514 | 2.584 | 5,366,595 | -0.03(-0.96%) |
Sep 27, 2002 | 2.629 | 2.671 | 2.598 | 2.610 | 4,932,212 | -0.02(-0.74%) |
Sep 26, 2002 | 2.575 | 2.641 | 2.559 | 2.629 | 5,783,865 | +0.10(+3.83%) |
Sep 25, 2002 | 2.541 | 2.557 | 2.489 | 2.532 | 9,025,497 | +0.00(+0.05%) |
Sep 24, 2002 | 2.589 | 2.589 | 2.518 | 2.531 | 6,882,106 | -0.08(-3.10%) |
Sep 23, 2002 | 2.640 | 2.649 | 2.582 | 2.612 | 6,531,968 | -0.04(-1.46%) |
Sep 20, 2002 | 2.636 | 2.670 | 2.622 | 2.651 | 6,251,594 | +0.02(+0.61%) |
Sep 19, 2002 | 2.675 | 2.700 | 2.632 | 2.635 | 3,675,137 | -0.06(-2.32%) |
Sep 18, 2002 | 2.708 | 2.737 | 2.665 | 2.697 | 4,250,803 | -0.01(-0.55%) |
Sep 17, 2002 | 2.817 | 2.817 | 2.702 | 2.712 | 6,054,586 | -0.10(-3.72%) |
Sep 16, 2002 | 2.834 | 2.834 | 2.769 | 2.817 | 3,001,625 | +0.01(+0.37%) |
Sep 13, 2002 | 2.791 | 2.827 | 2.757 | 2.807 | 4,424,556 | +0.02(+0.57%) |
Sep 12, 2002 | 2.892 | 2.892 | 2.780 | 2.791 | 8,433,158 | -0.10(-3.51%) |
Sep 11, 2002 | 2.940 | 2.941 | 2.890 | 2.892 | 7,646,443 | +0.01(+0.20%) |
Sep 10, 2002 | 2.849 | 2.900 | 2.849 | 2.886 | 5,948,404 | +0.04(+1.44%) |
Sep 09, 2002 | 2.820 | 2.855 | 2.786 | 2.845 | 7,785,972 | +0.04(+1.30%) |
Sep 06, 2002 | 2.800 | 2.820 | 2.763 | 2.809 | 7,218,204 | +0.04(+1.32%) |
Sep 05, 2002 | 2.738 | 2.798 | 2.717 | 2.773 | 9,078,589 | +0.01(+0.25%) |
Sep 04, 2002 | 2.729 | 2.775 | 2.679 | 2.766 | 7,440,221 | +0.03(+1.17%) |