Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.378 | 3.428 | 3.353 | 3.365 | 33,597,564 | -0.02(-0.56%) |
Nov 27, 2002 | 3.283 | 3.405 | 3.239 | 3.384 | 94,094,592 | +0.15(+4.48%) |
Nov 26, 2002 | 3.300 | 3.327 | 3.239 | 3.239 | 113,186,368 | -0.09(-2.80%) |
Nov 25, 2002 | 3.307 | 3.357 | 3.239 | 3.333 | 75,588,008 | +0.02(+0.73%) |
Nov 22, 2002 | 3.213 | 3.308 | 3.213 | 3.308 | 103,584,336 | +0.03(+0.84%) |
Nov 21, 2002 | 3.165 | 3.365 | 3.165 | 3.281 | 309,833,824 | +0.37(+12.70%) |
Nov 20, 2002 | 2.828 | 2.989 | 2.816 | 2.911 | 115,340,152 | +0.05(+1.81%) |
Nov 19, 2002 | 2.842 | 2.985 | 2.837 | 2.859 | 42,926,972 | -0.05(-1.84%) |
Nov 18, 2002 | 2.937 | 3.006 | 2.885 | 2.913 | 58,585,768 | -0.01(-0.24%) |
Nov 15, 2002 | 2.920 | 2.975 | 2.856 | 2.920 | 86,664,288 | +0.00(+0.00%) |
Nov 14, 2002 | 2.825 | 2.940 | 2.816 | 2.920 | 85,583,632 | +0.14(+4.90%) |
Nov 13, 2002 | 2.669 | 2.851 | 2.652 | 2.783 | 100,833,208 | +0.11(+3.94%) |
Nov 12, 2002 | 2.598 | 2.709 | 2.595 | 2.678 | 124,439,768 | +0.11(+4.38%) |
Nov 11, 2002 | 2.721 | 2.761 | 2.496 | 2.566 | 217,884,352 | -0.32(-10.97%) |
Nov 08, 2002 | 2.885 | 2.937 | 2.832 | 2.882 | 68,456,952 | -0.01(-0.24%) |
Nov 07, 2002 | 2.963 | 3.022 | 2.866 | 2.889 | 67,758,320 | -0.14(-4.51%) |
Nov 06, 2002 | 3.004 | 3.030 | 2.911 | 3.025 | 78,110,496 | +0.06(+2.16%) |
Nov 05, 2002 | 3.006 | 3.022 | 2.885 | 2.961 | 96,209,600 | -0.10(-3.16%) |
Nov 04, 2002 | 2.954 | 3.113 | 2.913 | 3.058 | 121,034,000 | +0.24(+8.52%) |
Nov 01, 2002 | 2.695 | 2.844 | 2.673 | 2.818 | 60,272,448 | +0.09(+3.23%) |
Oct 31, 2002 | 2.699 | 2.851 | 2.695 | 2.730 | 93,614,752 | +0.03(+0.96%) |
Oct 30, 2002 | 2.609 | 2.752 | 2.574 | 2.704 | 73,054,512 | +0.11(+4.33%) |
Oct 29, 2002 | 2.669 | 2.669 | 2.547 | 2.591 | 64,916,316 | -0.05(-1.77%) |
Oct 28, 2002 | 2.661 | 2.763 | 2.624 | 2.638 | 119,996,752 | +0.11(+4.45%) |
Oct 25, 2002 | 2.401 | 2.528 | 2.396 | 2.526 | 43,267,316 | +0.14(+5.94%) |
Oct 24, 2002 | 2.469 | 2.500 | 2.351 | 2.384 | 48,140,976 | -0.10(-4.10%) |
Oct 23, 2002 | 2.396 | 2.486 | 2.350 | 2.486 | 49,131,336 | +0.09(+3.67%) |
Oct 22, 2002 | 2.351 | 2.415 | 2.336 | 2.398 | 49,850,228 | -0.02(-0.72%) |
Oct 21, 2002 | 2.246 | 2.436 | 2.201 | 2.415 | 49,229,156 | +0.15(+6.80%) |
Oct 18, 2002 | 2.177 | 2.261 | 2.170 | 2.261 | 52,869,348 | +0.02(+0.69%) |
Oct 17, 2002 | 2.332 | 2.332 | 2.211 | 2.246 | 58,365,236 | +0.01(+0.46%) |
Oct 16, 2002 | 2.298 | 2.298 | 2.196 | 2.236 | 48,856,396 | -0.10(-4.15%) |
Oct 15, 2002 | 2.243 | 2.339 | 2.177 | 2.332 | 95,627,888 | +0.22(+10.47%) |
Oct 14, 2002 | 2.021 | 2.123 | 2.016 | 2.111 | 39,750,412 | +0.03(+1.66%) |
Oct 11, 2002 | 2.073 | 2.108 | 2.025 | 2.077 | 73,054,512 | +0.04(+1.78%) |
Oct 10, 2002 | 1.928 | 2.059 | 1.925 | 2.040 | 81,937,648 | +0.11(+5.82%) |
Oct 09, 2002 | 1.913 | 1.951 | 1.887 | 1.928 | 78,237,264 | -0.07(-3.29%) |
Oct 08, 2002 | 2.021 | 2.046 | 1.925 | 1.994 | 60,593,112 | -0.00(-0.09%) |
Oct 07, 2002 | 2.030 | 2.039 | 1.952 | 1.995 | 50,562,176 | +0.02(+0.87%) |
Oct 04, 2002 | 2.078 | 2.113 | 1.949 | 1.978 | 57,874,400 | -0.09(-4.34%) |
Oct 03, 2002 | 2.073 | 2.156 | 2.058 | 2.068 | 43,023,636 | +0.01(+0.59%) |
Oct 02, 2002 | 2.147 | 2.168 | 1.944 | 2.056 | 46,807,376 | -0.09(-4.26%) |
Oct 01, 2002 | 2.021 | 2.203 | 2.001 | 2.147 | 53,872,444 | +0.13(+6.51%) |
Sep 30, 2002 | 2.061 | 2.085 | 1.971 | 2.016 | 54,968,728 | -0.06(-2.99%) |
Sep 27, 2002 | 2.066 | 2.191 | 2.066 | 2.078 | 42,069,160 | -0.01(-0.33%) |
Sep 26, 2002 | 2.229 | 2.229 | 2.059 | 2.085 | 75,251,128 | -0.13(-6.00%) |
Sep 25, 2002 | 2.082 | 2.236 | 2.073 | 2.218 | 70,374,000 | +0.10(+4.48%) |
Sep 24, 2002 | 2.125 | 2.173 | 2.099 | 2.123 | 60,483,136 | -0.10(-4.58%) |
Sep 23, 2002 | 2.160 | 2.260 | 2.151 | 2.225 | 52,796,420 | -0.01(-0.46%) |
Sep 20, 2002 | 2.220 | 2.244 | 2.156 | 2.236 | 99,343,328 | +0.02(+0.70%) |
Sep 19, 2002 | 2.211 | 2.258 | 2.170 | 2.220 | 48,102,772 | -0.09(-4.03%) |
Sep 18, 2002 | 2.246 | 2.336 | 2.232 | 2.313 | 38,897,812 | +0.01(+0.30%) |
Sep 17, 2002 | 2.427 | 2.427 | 2.298 | 2.306 | 36,036,128 | -0.05(-2.20%) |
Sep 16, 2002 | 2.313 | 2.362 | 2.282 | 2.358 | 49,313,084 | +0.03(+1.11%) |
Sep 13, 2002 | 2.332 | 2.401 | 2.315 | 2.332 | 36,377,632 | -0.02(-0.74%) |
Sep 12, 2002 | 2.436 | 2.438 | 2.344 | 2.350 | 43,884,916 | -0.13(-5.29%) |
Sep 11, 2002 | 2.522 | 2.528 | 2.462 | 2.481 | 35,852,644 | +0.03(+1.41%) |
Sep 10, 2002 | 2.350 | 2.453 | 2.344 | 2.446 | 47,582,992 | +0.11(+4.89%) |
Sep 09, 2002 | 2.275 | 2.401 | 2.260 | 2.332 | 42,159,456 | +0.00(+0.00%) |
Sep 06, 2002 | 2.289 | 2.403 | 2.284 | 2.332 | 55,886,732 | +0.11(+5.06%) |
Sep 05, 2002 | 2.177 | 2.272 | 2.177 | 2.220 | 39,422,220 | -0.04(-1.76%) |
Sep 04, 2002 | 2.211 | 2.274 | 2.160 | 2.260 | 59,781,028 | +0.09(+4.22%) |