Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.872 | 3.042 | 2.824 | 3.014 | 13,739,269 | +0.21(+7.52%) |
Nov 27, 2002 | 2.620 | 2.831 | 2.518 | 2.803 | 22,280,130 | +0.25(+9.87%) |
Nov 26, 2002 | 2.756 | 2.817 | 2.552 | 2.552 | 23,148,222 | -0.24(-8.54%) |
Nov 25, 2002 | 2.803 | 2.885 | 2.579 | 2.790 | 27,991,134 | -0.01(-0.24%) |
Nov 22, 2002 | 2.994 | 3.096 | 2.790 | 2.797 | 30,684,614 | -0.30(-9.67%) |
Nov 21, 2002 | 3.062 | 3.164 | 2.960 | 3.096 | 41,308,628 | +0.22(+7.82%) |
Nov 20, 2002 | 2.735 | 2.994 | 2.729 | 2.872 | 30,598,936 | +0.18(+6.84%) |
Nov 19, 2002 | 2.586 | 2.844 | 2.518 | 2.688 | 30,774,552 | +0.10(+3.95%) |
Nov 18, 2002 | 2.382 | 2.654 | 2.375 | 2.586 | 29,633,264 | +0.28(+12.09%) |
Nov 15, 2002 | 2.293 | 2.320 | 2.130 | 2.307 | 17,835,332 | +0.01(+0.59%) |
Nov 14, 2002 | 2.041 | 2.348 | 2.041 | 2.293 | 36,290,980 | +0.29(+14.63%) |
Nov 13, 2002 | 1.858 | 2.001 | 1.810 | 2.001 | 38,680,400 | +0.24(+13.51%) |
Nov 12, 2002 | 1.837 | 1.837 | 1.708 | 1.762 | 21,487,870 | +0.29(+19.91%) |
Nov 11, 2002 | 1.633 | 1.633 | 1.470 | 1.470 | 9,220,697 | -0.16(-10.00%) |
Nov 08, 2002 | 1.790 | 1.817 | 1.579 | 1.633 | 12,517,152 | -0.15(-8.40%) |
Nov 07, 2002 | 1.905 | 1.905 | 1.701 | 1.783 | 16,736,808 | -0.13(-6.76%) |
Nov 06, 2002 | 1.681 | 1.926 | 1.633 | 1.912 | 28,238,468 | +0.34(+21.65%) |
Nov 05, 2002 | 1.490 | 1.579 | 1.470 | 1.572 | 9,722,712 | +0.11(+7.44%) |
Nov 04, 2002 | 1.456 | 1.572 | 1.443 | 1.463 | 19,509,204 | +0.06(+4.37%) |
Nov 01, 2002 | 1.293 | 1.409 | 1.279 | 1.402 | 12,034,242 | +0.13(+10.16%) |
Oct 31, 2002 | 1.368 | 1.456 | 1.272 | 1.272 | 17,497,766 | -0.10(-7.43%) |
Oct 30, 2002 | 1.211 | 1.429 | 1.150 | 1.375 | 15,213,423 | +0.10(+7.45%) |
Oct 29, 2002 | 1.388 | 1.409 | 1.259 | 1.279 | 8,173,902 | -0.10(-6.93%) |
Oct 28, 2002 | 1.388 | 1.429 | 1.361 | 1.375 | 11,343,678 | +0.03(+2.54%) |
Oct 25, 2002 | 1.395 | 1.395 | 1.313 | 1.341 | 12,952,300 | -0.02(-1.50%) |
Oct 24, 2002 | 1.225 | 1.429 | 1.204 | 1.361 | 27,692,218 | +0.20(+16.96%) |
Oct 23, 2002 | 1.102 | 1.191 | 1.075 | 1.164 | 34,958,204 | +0.07(+6.21%) |
Oct 22, 2002 | 1.123 | 1.157 | 1.068 | 1.096 | 8,927,365 | -0.03(-2.42%) |
Oct 21, 2002 | 1.082 | 1.130 | 1.055 | 1.123 | 9,123,410 | +0.07(+6.45%) |
Oct 18, 2002 | 1.096 | 1.096 | 1.021 | 1.055 | 11,662,287 | -0.04(-3.73%) |
Oct 17, 2002 | 1.116 | 1.143 | 1.089 | 1.096 | 8,496,332 | +0.06(+5.92%) |
Oct 16, 2002 | 1.055 | 1.082 | 1.021 | 1.034 | 6,263,278 | -0.09(-7.88%) |
Oct 15, 2002 | 1.055 | 1.123 | 1.007 | 1.123 | 15,330,256 | +0.14(+13.79%) |
Oct 14, 2002 | 1.007 | 1.007 | 0.9322 | 0.9867 | 6,675,501 | -0.02(-2.03%) |
Oct 11, 2002 | 0.9799 | 1.041 | 0.9458 | 1.007 | 11,829,821 | +0.10(+10.45%) |
Oct 10, 2002 | 0.9050 | 0.9663 | 0.8438 | 0.9118 | 11,038,443 | +0.07(+8.94%) |
Oct 09, 2002 | 0.7689 | 0.9322 | 0.7689 | 0.8370 | 18,650,960 | +0.09(+11.82%) |
Oct 08, 2002 | 0.9390 | 0.9458 | 0.7485 | 0.7485 | 20,758,950 | -0.16(-17.29%) |
Oct 07, 2002 | 0.9867 | 0.9867 | 0.8642 | 0.9050 | 7,664,246 | +0.00(+0.00%) |
Oct 04, 2002 | 0.9526 | 0.9867 | 0.8846 | 0.9050 | 8,825,081 | -0.02(-2.21%) |
Oct 03, 2002 | 1.007 | 1.062 | 0.9254 | 0.9254 | 14,255,098 | -0.15(-13.92%) |
Oct 02, 2002 | 1.116 | 1.136 | 0.9526 | 1.075 | 8,163,321 | -0.01(-1.25%) |
Oct 01, 2002 | 1.082 | 1.136 | 1.000 | 1.089 | 19,254,376 | +0.00(+0.00%) |
Sep 30, 2002 | 0.9935 | 1.157 | 0.9254 | 1.089 | 14,663,793 | +0.10(+9.59%) |
Sep 27, 2002 | 1.109 | 1.123 | 0.9731 | 0.9935 | 22,580,664 | -0.13(-11.52%) |
Sep 26, 2002 | 1.170 | 1.191 | 1.123 | 1.123 | 5,689,107 | -0.03(-2.37%) |
Sep 25, 2002 | 1.164 | 1.211 | 1.130 | 1.150 | 11,089,144 | +0.01(+0.59%) |
Sep 24, 2002 | 1.170 | 1.238 | 1.143 | 1.143 | 9,702,872 | -0.05(-4.00%) |
Sep 23, 2002 | 1.198 | 1.218 | 1.170 | 1.191 | 11,062,691 | -0.06(-4.89%) |
Sep 20, 2002 | 1.225 | 1.279 | 1.157 | 1.252 | 10,387,117 | +0.10(+8.23%) |
Sep 19, 2002 | 1.191 | 1.198 | 1.123 | 1.157 | 11,290,920 | -0.05(-3.95%) |
Sep 18, 2002 | 1.259 | 1.279 | 1.191 | 1.204 | 13,389,064 | -0.06(-4.84%) |
Sep 17, 2002 | 1.381 | 1.381 | 1.225 | 1.266 | 9,512,412 | -0.07(-5.10%) |
Sep 16, 2002 | 1.368 | 1.381 | 1.266 | 1.334 | 10,864,589 | -0.03(-2.49%) |
Sep 13, 2002 | 1.395 | 1.395 | 1.334 | 1.368 | 9,550,181 | -0.05(-3.37%) |
Sep 12, 2002 | 1.463 | 1.470 | 1.375 | 1.415 | 12,009,553 | -0.05(-3.26%) |
Sep 11, 2002 | 1.463 | 1.531 | 1.456 | 1.463 | 11,587,337 | +0.01(+0.47%) |
Sep 10, 2002 | 1.456 | 1.477 | 1.429 | 1.456 | 7,815,321 | +0.03(+1.90%) |
Sep 09, 2002 | 1.443 | 1.470 | 1.375 | 1.429 | 8,400,074 | -0.01(-0.47%) |
Sep 06, 2002 | 1.429 | 1.483 | 1.415 | 1.436 | 14,714,935 | +0.04(+2.93%) |
Sep 05, 2002 | 1.381 | 1.409 | 1.334 | 1.395 | 15,890,907 | -0.02(-1.44%) |
Sep 04, 2002 | 1.375 | 1.429 | 1.320 | 1.415 | 10,286,449 | +0.10(+7.22%) |