Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.487 | 2.503 | 2.453 | 2.457 | 4,786,501 | -0.02(-0.69%) |
Nov 27, 2002 | 2.421 | 2.511 | 2.417 | 2.474 | 14,177,231 | +0.06(+2.62%) |
Nov 26, 2002 | 2.450 | 2.475 | 2.409 | 2.411 | 8,987,905 | -0.03(-1.41%) |
Nov 25, 2002 | 2.414 | 2.460 | 2.397 | 2.445 | 13,139,183 | +0.04(+1.87%) |
Nov 22, 2002 | 2.469 | 2.471 | 2.389 | 2.400 | 20,339,896 | -0.07(-2.93%) |
Nov 21, 2002 | 2.546 | 2.591 | 2.386 | 2.473 | 31,730,166 | -0.04(-1.42%) |
Nov 20, 2002 | 2.472 | 2.564 | 2.469 | 2.508 | 16,184,062 | +0.06(+2.63%) |
Nov 19, 2002 | 2.494 | 2.496 | 2.436 | 2.444 | 12,246,955 | -0.04(-1.63%) |
Nov 18, 2002 | 2.532 | 2.532 | 2.447 | 2.485 | 13,994,957 | -0.01(-0.59%) |
Nov 15, 2002 | 2.470 | 2.529 | 2.469 | 2.500 | 13,559,324 | +0.02(+0.73%) |
Nov 14, 2002 | 2.428 | 2.523 | 2.417 | 2.481 | 17,535,620 | +0.09(+3.69%) |
Nov 13, 2002 | 2.387 | 2.416 | 2.357 | 2.393 | 10,305,742 | -0.01(-0.52%) |
Nov 12, 2002 | 2.356 | 2.438 | 2.356 | 2.406 | 9,439,032 | +0.06(+2.36%) |
Nov 11, 2002 | 2.414 | 2.414 | 2.350 | 2.350 | 7,686,472 | -0.06(-2.66%) |
Nov 08, 2002 | 2.444 | 2.486 | 2.384 | 2.414 | 10,994,736 | -0.03(-1.19%) |
Nov 07, 2002 | 2.450 | 2.491 | 2.422 | 2.444 | 9,975,827 | -0.04(-1.50%) |
Nov 06, 2002 | 2.537 | 2.537 | 2.428 | 2.481 | 28,716,274 | -0.05(-1.95%) |
Nov 05, 2002 | 2.598 | 2.613 | 2.523 | 2.530 | 16,729,059 | -0.07(-2.60%) |
Nov 04, 2002 | 2.633 | 2.644 | 2.588 | 2.598 | 7,977,198 | -0.01(-0.21%) |
Nov 01, 2002 | 2.587 | 2.609 | 2.528 | 2.603 | 11,397,560 | +0.01(+0.55%) |
Oct 31, 2002 | 2.584 | 2.622 | 2.573 | 2.589 | 9,898,361 | +0.00(+0.19%) |
Oct 30, 2002 | 2.562 | 2.605 | 2.513 | 2.584 | 16,982,420 | +0.05(+1.79%) |
Oct 29, 2002 | 2.557 | 2.570 | 2.476 | 2.538 | 11,370,219 | -0.02(-0.94%) |
Oct 28, 2002 | 2.633 | 2.646 | 2.542 | 2.563 | 13,150,120 | -0.02(-0.60%) |
Oct 25, 2002 | 2.515 | 2.579 | 2.499 | 2.578 | 13,785,343 | +0.08(+3.05%) |
Oct 24, 2002 | 2.487 | 2.542 | 2.484 | 2.502 | 12,929,569 | +0.02(+0.80%) |
Oct 23, 2002 | 2.486 | 2.540 | 2.451 | 2.482 | 11,638,161 | -0.00(-0.13%) |
Oct 22, 2002 | 2.488 | 2.509 | 2.461 | 2.485 | 15,385,704 | -0.01(-0.53%) |
Oct 21, 2002 | 2.378 | 2.513 | 2.362 | 2.498 | 13,780,786 | +0.11(+4.81%) |
Oct 18, 2002 | 2.441 | 2.441 | 2.333 | 2.384 | 18,263,802 | -0.06(-2.36%) |
Oct 17, 2002 | 2.439 | 2.487 | 2.411 | 2.441 | 15,345,604 | +0.08(+3.30%) |
Oct 16, 2002 | 2.441 | 2.441 | 2.351 | 2.363 | 15,148,748 | -0.10(-4.16%) |
Oct 15, 2002 | 2.381 | 2.469 | 2.370 | 2.466 | 13,680,536 | +0.13(+5.57%) |
Oct 14, 2002 | 2.271 | 2.353 | 2.255 | 2.336 | 11,187,946 | +0.04(+1.72%) |
Oct 11, 2002 | 2.199 | 2.326 | 2.199 | 2.297 | 15,326,465 | +0.11(+5.10%) |
Oct 10, 2002 | 2.158 | 2.186 | 2.114 | 2.185 | 19,336,482 | +0.03(+1.30%) |
Oct 09, 2002 | 2.164 | 2.208 | 2.152 | 2.157 | 13,596,690 | -0.04(-1.72%) |
Oct 08, 2002 | 2.216 | 2.257 | 2.150 | 2.195 | 26,052,348 | +0.00(+0.12%) |
Oct 07, 2002 | 2.288 | 2.300 | 2.188 | 2.192 | 19,719,256 | -0.11(-4.72%) |
Oct 04, 2002 | 2.315 | 2.333 | 2.256 | 2.301 | 16,314,387 | -0.01(-0.24%) |
Oct 03, 2002 | 2.363 | 2.377 | 2.299 | 2.306 | 14,606,485 | -0.06(-2.46%) |
Oct 02, 2002 | 2.379 | 2.437 | 2.337 | 2.365 | 12,914,076 | -0.02(-0.87%) |
Oct 01, 2002 | 2.370 | 2.391 | 2.281 | 2.385 | 12,733,625 | +0.02(+0.69%) |
Sep 30, 2002 | 2.362 | 2.380 | 2.297 | 2.369 | 11,996,329 | -0.04(-1.55%) |
Sep 27, 2002 | 2.495 | 2.496 | 2.400 | 2.406 | 9,479,132 | -0.10(-3.84%) |
Sep 26, 2002 | 2.456 | 2.508 | 2.436 | 2.502 | 11,420,344 | +0.07(+2.79%) |
Sep 25, 2002 | 2.381 | 2.463 | 2.351 | 2.434 | 13,801,747 | +0.12(+5.12%) |
Sep 24, 2002 | 2.321 | 2.365 | 2.285 | 2.316 | 12,942,328 | -0.00(-0.21%) |
Sep 23, 2002 | 2.420 | 2.420 | 2.298 | 2.321 | 14,118,903 | -0.10(-4.08%) |
Sep 20, 2002 | 2.406 | 2.439 | 2.381 | 2.419 | 21,979,446 | +0.00(+0.20%) |
Sep 19, 2002 | 2.354 | 2.432 | 2.337 | 2.414 | 20,965,094 | +0.05(+2.23%) |
Sep 18, 2002 | 2.255 | 2.400 | 2.253 | 2.362 | 33,576,596 | +0.07(+3.24%) |
Sep 17, 2002 | 2.376 | 2.396 | 2.274 | 2.288 | 1,184,777 | -0.03(-1.21%) |
Sep 16, 2002 | 2.277 | 2.336 | 2.271 | 2.316 | 15,247,176 | +0.03(+1.15%) |
Sep 13, 2002 | 2.222 | 2.323 | 2.214 | 2.289 | 22,816,994 | -0.00(-0.12%) |
Sep 12, 2002 | 2.353 | 2.370 | 2.282 | 2.292 | 11,565,252 | -0.07(-2.84%) |
Sep 11, 2002 | 2.318 | 2.365 | 2.318 | 2.359 | 11,533,354 | +0.05(+2.07%) |
Sep 10, 2002 | 2.252 | 2.315 | 2.236 | 2.311 | 15,976,270 | +0.06(+2.88%) |
Sep 09, 2002 | 2.266 | 2.296 | 2.236 | 2.247 | 16,379,094 | -0.05(-2.22%) |
Sep 06, 2002 | 2.304 | 2.336 | 2.292 | 2.298 | 11,744,791 | +0.00(+0.02%) |
Sep 05, 2002 | 2.291 | 2.343 | 2.285 | 2.297 | 12,679,854 | -0.02(-0.71%) |
Sep 04, 2002 | 2.321 | 2.329 | 2.277 | 2.314 | 12,372,723 | -0.00(-0.02%) |