Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.157 | 2.158 | 2.074 | 2.085 | 10,690,176 | -0.07(-3.12%) |
Nov 27, 2002 | 2.103 | 2.175 | 2.101 | 2.152 | 16,161,679 | +0.05(+2.61%) |
Nov 26, 2002 | 2.085 | 2.116 | 2.081 | 2.098 | 16,264,373 | -0.01(-0.64%) |
Nov 25, 2002 | 2.101 | 2.118 | 2.075 | 2.111 | 14,057,215 | +0.02(+0.92%) |
Nov 22, 2002 | 2.062 | 2.105 | 2.057 | 2.092 | 15,444,899 | +0.03(+1.30%) |
Nov 21, 2002 | 2.105 | 2.148 | 2.047 | 2.065 | 32,248,290 | -0.04(-1.69%) |
Nov 20, 2002 | 2.042 | 2.113 | 2.038 | 2.101 | 14,838,634 | +0.05(+2.43%) |
Nov 19, 2002 | 2.024 | 2.090 | 2.000 | 2.051 | 21,512,762 | -0.01(-0.60%) |
Nov 18, 2002 | 2.112 | 2.124 | 2.062 | 2.063 | 18,474,660 | -0.05(-2.23%) |
Nov 15, 2002 | 2.149 | 2.153 | 2.045 | 2.110 | 32,765,936 | -0.05(-2.31%) |
Nov 14, 2002 | 2.105 | 2.172 | 2.101 | 2.160 | 16,656,908 | +0.06(+2.88%) |
Nov 13, 2002 | 2.073 | 2.114 | 2.056 | 2.100 | 21,225,008 | +0.00(+0.23%) |
Nov 12, 2002 | 2.089 | 2.154 | 2.073 | 2.095 | 17,591,066 | +0.01(+0.32%) |
Nov 11, 2002 | 2.105 | 2.130 | 2.080 | 2.088 | 19,624,634 | -0.08(-3.54%) |
Nov 08, 2002 | 2.188 | 2.211 | 2.153 | 2.165 | 17,886,120 | -0.04(-1.61%) |
Nov 07, 2002 | 2.219 | 2.222 | 2.181 | 2.200 | 17,549,884 | -0.02(-0.99%) |
Nov 06, 2002 | 2.247 | 2.249 | 2.180 | 2.222 | 19,320,200 | -0.02(-0.73%) |
Nov 05, 2002 | 2.167 | 2.244 | 2.166 | 2.239 | 15,696,684 | +0.05(+2.10%) |
Nov 04, 2002 | 2.243 | 2.274 | 2.182 | 2.193 | 28,154,048 | -0.10(-4.19%) |
Nov 01, 2002 | 2.307 | 2.317 | 2.267 | 2.289 | 28,472,036 | +0.00(+0.08%) |
Oct 31, 2002 | 2.283 | 2.312 | 2.264 | 2.287 | 19,420,288 | +0.01(+0.25%) |
Oct 30, 2002 | 2.243 | 2.296 | 2.215 | 2.281 | 1,836,153,984 | +0.03(+1.19%) |
Oct 29, 2002 | 2.240 | 2.267 | 2.206 | 2.254 | 23,727,740 | +0.03(+1.34%) |
Oct 28, 2002 | 2.296 | 2.301 | 2.206 | 2.224 | 19,494,312 | -0.07(-3.09%) |
Oct 25, 2002 | 2.159 | 2.295 | 2.158 | 2.295 | 25,608,568 | +0.14(+6.59%) |
Oct 24, 2002 | 2.221 | 2.242 | 2.134 | 2.153 | 20,282,034 | -0.06(-2.90%) |
Oct 23, 2002 | 2.169 | 2.219 | 2.162 | 2.218 | 15,932,684 | +0.05(+2.35%) |
Oct 22, 2002 | 2.175 | 2.254 | 2.148 | 2.167 | 16,153,859 | -0.05(-2.25%) |
Oct 21, 2002 | 2.144 | 2.219 | 2.112 | 2.217 | 17,937,728 | +0.07(+3.45%) |
Oct 18, 2002 | 2.086 | 2.145 | 2.078 | 2.143 | 25,431,328 | +0.06(+2.85%) |
Oct 17, 2002 | 2.257 | 2.257 | 2.042 | 2.083 | 55,790,096 | -0.16(-7.22%) |
Oct 16, 2002 | 2.214 | 2.268 | 2.212 | 2.245 | 23,857,020 | -0.01(-0.55%) |
Oct 15, 2002 | 2.288 | 2.312 | 2.199 | 2.258 | 26,847,684 | +0.04(+1.95%) |
Oct 14, 2002 | 2.172 | 2.228 | 2.162 | 2.215 | 19,247,322 | +0.04(+1.94%) |
Oct 11, 2002 | 2.147 | 2.197 | 2.110 | 2.172 | 24,879,138 | +0.04(+2.03%) |
Oct 10, 2002 | 2.038 | 2.137 | 1.983 | 2.129 | 35,457,900 | +0.06(+3.11%) |
Oct 09, 2002 | 2.074 | 2.107 | 2.049 | 2.065 | 23,735,560 | -0.02(-0.97%) |
Oct 08, 2002 | 2.040 | 2.119 | 2.034 | 2.085 | 20,961,040 | +0.06(+2.98%) |
Oct 07, 2002 | 2.000 | 2.064 | 1.998 | 2.025 | 21,496,602 | -0.01(-0.56%) |
Oct 04, 2002 | 2.062 | 2.106 | 2.013 | 2.036 | 30,468,072 | +0.01(+0.61%) |
Oct 03, 2002 | 2.004 | 2.067 | 1.995 | 2.024 | 21,778,622 | +0.02(+0.91%) |
Oct 02, 2002 | 2.032 | 2.064 | 1.991 | 2.006 | 25,391,200 | -0.05(-2.65%) |
Oct 01, 2002 | 1.982 | 2.061 | 1.982 | 2.060 | 24,957,108 | +0.08(+4.07%) |
Sep 30, 2002 | 1.992 | 2.031 | 1.943 | 1.980 | 20,509,270 | -0.03(-1.71%) |
Sep 27, 2002 | 2.029 | 2.069 | 2.007 | 2.014 | 20,035,414 | -0.02(-0.86%) |
Sep 26, 2002 | 1.986 | 2.050 | 1.985 | 2.032 | 21,834,400 | +0.05(+2.43%) |
Sep 25, 2002 | 1.923 | 1.995 | 1.922 | 1.984 | 20,267,390 | +0.07(+3.50%) |
Sep 24, 2002 | 1.920 | 1.958 | 1.899 | 1.916 | 18,243,206 | -0.03(-1.53%) |
Sep 23, 2002 | 1.969 | 1.988 | 1.921 | 1.946 | 14,882,850 | -0.05(-2.36%) |
Sep 20, 2002 | 1.984 | 2.006 | 1.926 | 1.993 | 25,716,998 | +0.04(+1.97%) |
Sep 19, 2002 | 1.918 | 1.990 | 1.909 | 1.955 | 19,796,030 | +0.00(+0.19%) |
Sep 18, 2002 | 1.915 | 1.981 | 1.880 | 1.951 | 21,786,442 | +0.02(+1.14%) |
Sep 17, 2002 | 1.990 | 2.006 | 1.923 | 1.929 | 20,377,384 | -0.04(-2.24%) |
Sep 16, 2002 | 1.973 | 1.994 | 1.939 | 1.973 | 10,305,190 | +0.00(+0.05%) |
Sep 13, 2002 | 1.926 | 1.984 | 1.914 | 1.972 | 15,702,439 | +0.03(+1.68%) |
Sep 12, 2002 | 1.965 | 1.977 | 1.932 | 1.939 | 13,538,006 | -0.03(-1.32%) |
Sep 11, 2002 | 2.026 | 2.038 | 1.958 | 1.965 | 17,582,726 | -0.05(-2.66%) |
Sep 10, 2002 | 2.004 | 2.019 | 1.949 | 2.019 | 16,155,986 | +0.01(+0.72%) |
Sep 09, 2002 | 1.992 | 2.024 | 1.969 | 2.005 | 12,252,495 | +0.00(+0.10%) |
Sep 06, 2002 | 1.966 | 2.031 | 1.939 | 2.003 | 18,804,624 | +0.06(+3.21%) |
Sep 05, 2002 | 1.954 | 1.966 | 1.926 | 1.940 | 18,449,638 | -0.05(-2.27%) |
Sep 04, 2002 | 1.922 | 1.995 | 1.913 | 1.985 | 22,082,536 | +0.07(+3.60%) |