Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.519 | 2.519 | 2.420 | 2.424 | 6,614,083 | -0.10(-3.86%) |
Nov 27, 2002 | 2.476 | 2.591 | 2.474 | 2.522 | 11,907,592 | +0.08(+3.20%) |
Nov 26, 2002 | 2.474 | 2.547 | 2.431 | 2.443 | 12,788,287 | -0.08(-3.14%) |
Nov 25, 2002 | 2.465 | 2.538 | 2.393 | 2.523 | 17,277,682 | +0.06(+2.30%) |
Nov 22, 2002 | 2.463 | 2.513 | 2.366 | 2.466 | 20,862,568 | -0.14(-5.34%) |
Nov 21, 2002 | 2.531 | 2.677 | 2.433 | 2.605 | 38,084,216 | +0.06(+2.49%) |
Nov 20, 2002 | 2.345 | 2.554 | 2.309 | 2.542 | 20,828,480 | +0.19(+8.06%) |
Nov 19, 2002 | 2.495 | 2.543 | 2.325 | 2.352 | 24,180,350 | -0.15(-6.11%) |
Nov 18, 2002 | 2.362 | 2.629 | 2.356 | 2.506 | 33,719,968 | +0.22(+9.40%) |
Nov 15, 2002 | 2.191 | 2.322 | 2.115 | 2.290 | 16,830,330 | +0.05(+2.34%) |
Nov 14, 2002 | 2.025 | 2.262 | 1.992 | 2.238 | 21,895,494 | +0.25(+12.55%) |
Nov 13, 2002 | 1.817 | 2.133 | 1.814 | 1.988 | 42,614,704 | +0.16(+8.85%) |
Nov 12, 2002 | 1.853 | 1.948 | 1.814 | 1.827 | 12,485,227 | -0.02(-0.93%) |
Nov 11, 2002 | 1.858 | 1.870 | 1.798 | 1.844 | 9,251,032 | -0.02(-1.32%) |
Nov 08, 2002 | 1.959 | 1.992 | 1.836 | 1.868 | 10,117,251 | -0.10(-5.01%) |
Nov 07, 2002 | 1.928 | 2.024 | 1.927 | 1.967 | 18,892,446 | -0.06(-3.06%) |
Nov 06, 2002 | 1.918 | 2.056 | 1.896 | 2.029 | 28,569,348 | -0.03(-1.56%) |
Nov 05, 2002 | 2.092 | 2.141 | 1.992 | 2.061 | 19,804,894 | -0.08(-3.80%) |
Nov 04, 2002 | 1.969 | 2.210 | 1.965 | 2.143 | 26,912,560 | +0.24(+12.61%) |
Nov 01, 2002 | 1.735 | 1.906 | 1.714 | 1.903 | 8,890,068 | +0.17(+9.62%) |
Oct 31, 2002 | 1.772 | 1.802 | 1.708 | 1.736 | 11,451,835 | -0.05(-2.58%) |
Oct 30, 2002 | 1.687 | 1.815 | 1.658 | 1.782 | 8,669,661 | +0.10(+6.19%) |
Oct 29, 2002 | 1.681 | 1.717 | 1.622 | 1.678 | 10,147,136 | -0.01(-0.63%) |
Oct 28, 2002 | 1.788 | 1.849 | 1.665 | 1.689 | 10,594,955 | -0.09(-5.00%) |
Oct 25, 2002 | 1.716 | 1.802 | 1.686 | 1.777 | 7,938,861 | +0.04(+2.28%) |
Oct 24, 2002 | 1.741 | 1.777 | 1.670 | 1.738 | 13,469,677 | +0.05(+3.24%) |
Oct 23, 2002 | 1.587 | 1.683 | 1.570 | 1.683 | 12,924,374 | +0.09(+5.79%) |
Oct 22, 2002 | 1.579 | 1.653 | 1.561 | 1.591 | 13,355,182 | -0.07(-3.97%) |
Oct 21, 2002 | 1.601 | 1.676 | 1.559 | 1.657 | 20,744,426 | +0.06(+3.86%) |
Oct 18, 2002 | 1.531 | 1.623 | 1.446 | 1.595 | 28,843,924 | +0.03(+2.23%) |
Oct 17, 2002 | 1.633 | 1.682 | 1.544 | 1.561 | 32,015,080 | +0.08(+5.08%) |
Oct 16, 2002 | 1.419 | 1.534 | 1.408 | 1.485 | 31,493,988 | -0.04(-2.39%) |
Oct 15, 2002 | 1.356 | 1.531 | 1.353 | 1.521 | 62,886,564 | +0.29(+23.45%) |
Oct 14, 2002 | 1.316 | 1.365 | 1.207 | 1.232 | 55,571,172 | -0.24(-16.35%) |
Oct 11, 2002 | 1.738 | 1.795 | 1.358 | 1.473 | 137,631,232 | -0.22(-13.08%) |
Oct 10, 2002 | 1.587 | 1.745 | 1.579 | 1.695 | 19,701,186 | +0.12(+7.32%) |
Oct 09, 2002 | 1.574 | 1.633 | 1.518 | 1.579 | 23,128,280 | -0.03(-1.73%) |
Oct 08, 2002 | 1.501 | 1.653 | 1.469 | 1.607 | 24,249,928 | +0.14(+9.72%) |
Oct 07, 2002 | 1.519 | 1.535 | 1.426 | 1.465 | 25,374,846 | -0.08(-5.45%) |
Oct 04, 2002 | 1.661 | 1.674 | 1.546 | 1.549 | 29,238,042 | -0.11(-6.35%) |
Oct 03, 2002 | 1.796 | 1.850 | 1.617 | 1.654 | 27,722,276 | -0.18(-10.02%) |
Oct 02, 2002 | 1.768 | 1.897 | 1.760 | 1.838 | 19,160,016 | +0.03(+1.54%) |
Oct 01, 2002 | 1.729 | 1.811 | 1.655 | 1.811 | 11,145,418 | +0.11(+6.69%) |
Sep 30, 2002 | 1.776 | 1.779 | 1.625 | 1.697 | 13,655,799 | -0.09(-4.92%) |
Sep 27, 2002 | 1.810 | 1.921 | 1.772 | 1.785 | 12,669,211 | -0.03(-1.54%) |
Sep 26, 2002 | 2.041 | 2.117 | 1.758 | 1.813 | 31,622,830 | -0.22(-10.61%) |
Sep 25, 2002 | 1.934 | 2.075 | 1.924 | 2.028 | 14,623,924 | +0.14(+7.19%) |
Sep 24, 2002 | 1.912 | 2.033 | 1.872 | 1.892 | 16,980,236 | -0.07(-3.71%) |
Sep 23, 2002 | 1.980 | 1.985 | 1.927 | 1.965 | 11,532,153 | -0.01(-0.54%) |
Sep 20, 2002 | 1.978 | 2.017 | 1.954 | 1.976 | 9,160,006 | +0.00(+0.22%) |
Sep 19, 2002 | 1.946 | 2.023 | 1.928 | 1.971 | 8,086,422 | -0.02(-0.97%) |
Sep 18, 2002 | 1.928 | 2.030 | 1.895 | 1.991 | 9,642,815 | +0.04(+2.26%) |
Sep 17, 2002 | 2.169 | 2.195 | 1.910 | 1.947 | 17,723,634 | -0.15(-7.01%) |
Sep 16, 2002 | 2.190 | 2.227 | 2.089 | 2.093 | 10,306,563 | -0.12(-5.56%) |
Sep 13, 2002 | 2.118 | 2.216 | 2.097 | 2.216 | 11,775,217 | +0.07(+3.50%) |
Sep 12, 2002 | 2.205 | 2.206 | 2.136 | 2.141 | 8,857,848 | -0.10(-4.26%) |
Sep 11, 2002 | 2.227 | 2.348 | 2.226 | 2.237 | 12,758,401 | +0.01(+0.63%) |
Sep 10, 2002 | 2.057 | 2.224 | 2.056 | 2.223 | 19,620,444 | +0.18(+8.58%) |
Sep 09, 2002 | 1.979 | 2.110 | 1.951 | 2.047 | 9,542,114 | +0.06(+2.85%) |
Sep 06, 2002 | 1.955 | 2.013 | 1.955 | 1.991 | 10,925,263 | +0.08(+4.09%) |
Sep 05, 2002 | 1.848 | 1.955 | 1.834 | 1.912 | 20,365,252 | +0.03(+1.48%) |
Sep 04, 2002 | 1.893 | 1.927 | 1.794 | 1.885 | 16,407,728 | -0.01(-0.40%) |