Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.072 | 2.122 | 2.072 | 2.101 | 2,290,629 | +0.03(+1.29%) |
Nov 27, 2002 | 1.948 | 2.082 | 1.948 | 2.074 | 5,448,840 | +0.13(+6.80%) |
Nov 26, 2002 | 1.941 | 1.952 | 1.913 | 1.942 | 3,027,266 | -0.01(-0.51%) |
Nov 25, 2002 | 1.946 | 1.984 | 1.925 | 1.952 | 2,497,509 | +0.02(+0.86%) |
Nov 22, 2002 | 1.975 | 1.978 | 1.919 | 1.935 | 3,051,781 | -0.04(-2.03%) |
Nov 21, 2002 | 1.903 | 1.991 | 1.903 | 1.975 | 3,978,556 | +0.07(+3.80%) |
Nov 20, 2002 | 1.867 | 1.913 | 1.863 | 1.903 | 2,698,410 | +0.03(+1.77%) |
Nov 19, 2002 | 1.888 | 1.907 | 1.862 | 1.870 | 2,028,142 | -0.02(-1.24%) |
Nov 18, 2002 | 1.950 | 1.965 | 1.888 | 1.893 | 3,331,009 | -0.05(-2.73%) |
Nov 15, 2002 | 1.875 | 1.948 | 1.866 | 1.946 | 2,791,686 | +0.05(+2.74%) |
Nov 14, 2002 | 1.867 | 1.899 | 1.853 | 1.894 | 1,305,258 | +0.06(+3.12%) |
Nov 13, 2002 | 1.871 | 1.882 | 1.821 | 1.837 | 4,394,110 | -0.05(-2.68%) |
Nov 12, 2002 | 1.819 | 1.907 | 1.810 | 1.888 | 4,078,409 | +0.10(+5.49%) |
Nov 11, 2002 | 1.831 | 1.831 | 1.784 | 1.790 | 1,534,261 | -0.04(-2.24%) |
Nov 08, 2002 | 1.882 | 1.907 | 1.819 | 1.831 | 2,926,218 | -0.05(-2.73%) |
Nov 07, 2002 | 1.939 | 1.944 | 1.873 | 1.882 | 2,954,918 | -0.07(-3.35%) |
Nov 06, 2002 | 1.886 | 1.961 | 1.867 | 1.947 | 3,647,309 | +0.06(+3.40%) |
Nov 05, 2002 | 1.941 | 1.944 | 1.874 | 1.883 | 3,209,034 | -0.06(-2.97%) |
Nov 04, 2002 | 1.877 | 1.962 | 1.877 | 1.941 | 6,828,240 | +0.08(+4.34%) |
Nov 01, 2002 | 1.804 | 1.873 | 1.789 | 1.860 | 6,491,014 | +0.10(+5.58%) |
Oct 31, 2002 | 1.762 | 1.781 | 1.739 | 1.762 | 3,180,333 | +0.01(+0.57%) |
Oct 30, 2002 | 1.731 | 1.764 | 1.706 | 1.752 | 1,558,776 | +0.02(+1.26%) |
Oct 29, 2002 | 1.753 | 1.753 | 1.664 | 1.730 | 3,188,106 | -0.02(-1.29%) |
Oct 28, 2002 | 1.798 | 1.802 | 1.735 | 1.753 | 2,844,901 | -0.01(-0.43%) |
Oct 25, 2002 | 1.752 | 1.763 | 1.685 | 1.760 | 4,337,308 | -0.01(-0.73%) |
Oct 24, 2002 | 1.833 | 1.833 | 1.756 | 1.773 | 119,583 | -0.03(-1.90%) |
Oct 23, 2002 | 1.805 | 1.819 | 1.746 | 1.808 | 2,891,538 | +0.00(+0.14%) |
Oct 22, 2002 | 1.798 | 1.865 | 1.794 | 1.805 | 4,016,225 | -0.04(-2.02%) |
Oct 21, 2002 | 1.757 | 1.848 | 1.757 | 1.842 | 5,588,155 | +0.10(+5.81%) |
Oct 18, 2002 | 1.611 | 1.748 | 1.611 | 1.741 | 1,614,382 | +0.15(+9.44%) |
Oct 17, 2002 | 1.777 | 1.840 | 1.505 | 1.591 | 16,923,514 | -0.13(-7.47%) |
Oct 16, 2002 | 1.804 | 1.809 | 1.689 | 1.719 | 4,429,387 | -0.11(-5.86%) |
Oct 15, 2002 | 1.698 | 1.854 | 1.688 | 1.826 | 4,786,943 | +0.17(+10.50%) |
Oct 14, 2002 | 1.645 | 1.674 | 1.634 | 1.653 | 2,657,752 | -0.01(-0.58%) |
Oct 11, 2002 | 1.641 | 1.708 | 1.641 | 1.662 | 358,751 | +0.04(+2.61%) |
Oct 10, 2002 | 1.593 | 1.630 | 1.555 | 1.620 | 6,315,225 | +0.02(+1.31%) |
Oct 09, 2002 | 1.643 | 1.664 | 1.596 | 1.599 | 2,958,505 | -0.07(-3.97%) |
Oct 08, 2002 | 1.649 | 1.693 | 1.625 | 1.665 | 3,942,681 | +0.05(+3.19%) |
Oct 07, 2002 | 1.654 | 1.662 | 1.597 | 1.614 | 837,087 | -0.04(-2.70%) |
Oct 04, 2002 | 1.712 | 1.723 | 1.636 | 1.659 | 4,625,505 | -0.02(-1.12%) |
Oct 03, 2002 | 1.647 | 1.710 | 1.647 | 1.677 | 4,998,009 | +0.03(+1.67%) |
Oct 02, 2002 | 1.647 | 1.678 | 1.612 | 1.650 | 5,966,040 | -0.01(-0.68%) |
Oct 01, 2002 | 1.588 | 1.670 | 1.566 | 1.661 | 5,278,433 | +0.08(+4.83%) |
Sep 30, 2002 | 1.622 | 1.622 | 1.551 | 1.585 | 4,391,121 | -0.08(-4.68%) |
Sep 27, 2002 | 1.677 | 1.678 | 1.649 | 1.662 | 3,683,782 | -0.02(-1.44%) |
Sep 26, 2002 | 1.685 | 1.702 | 1.650 | 1.687 | 239,167 | +0.01(+0.75%) |
Sep 25, 2002 | 1.671 | 1.702 | 1.664 | 1.674 | 7,439,314 | +0.02(+1.37%) |
Sep 24, 2002 | 1.639 | 1.680 | 1.622 | 1.652 | 11,530,878 | -0.00(-0.18%) |
Sep 23, 2002 | 2.048 | 2.048 | 1.645 | 1.654 | 29,272,942 | -0.39(-19.21%) |
Sep 20, 2002 | 2.070 | 2.103 | 2.024 | 2.048 | 3,699,925 | -0.01(-0.55%) |
Sep 19, 2002 | 2.005 | 2.111 | 1.991 | 2.059 | 4,607,567 | +0.03(+1.53%) |
Sep 18, 2002 | 2.044 | 2.045 | 1.990 | 2.028 | 4,813,252 | -0.02(-0.78%) |
Sep 17, 2002 | 2.168 | 2.168 | 2.031 | 2.044 | 7,692,234 | -0.08(-3.82%) |
Sep 16, 2002 | 2.155 | 2.165 | 2.122 | 2.125 | 3,904,414 | -0.05(-2.47%) |
Sep 13, 2002 | 2.162 | 2.182 | 2.127 | 2.179 | 3,166,581 | +0.02(+0.81%) |
Sep 12, 2002 | 2.183 | 2.202 | 2.160 | 2.162 | 3,691,555 | +0.01(+0.43%) |
Sep 11, 2002 | 2.172 | 2.181 | 2.130 | 2.152 | 2,110,058 | +0.01(+0.55%) |
Sep 10, 2002 | 2.088 | 2.150 | 2.088 | 2.141 | 3,644,319 | +0.05(+2.58%) |
Sep 09, 2002 | 2.103 | 2.109 | 2.041 | 2.087 | 6,001,318 | +0.06(+2.82%) |
Sep 06, 2002 | 2.009 | 2.042 | 1.982 | 2.030 | 2,102,882 | +0.06(+3.23%) |
Sep 05, 2002 | 2.003 | 2.009 | 1.959 | 1.966 | 5,799,819 | -0.06(-2.95%) |
Sep 04, 2002 | 1.966 | 2.027 | 1.957 | 2.026 | 239,167 | +0.05(+2.63%) |