Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.397 | 3.397 | 3.258 | 3.319 | 4,950,041 | -0.17(-4.84%) |
Nov 27, 2002 | 3.376 | 3.488 | 3.363 | 3.488 | 8,137,520 | +0.35(+11.08%) |
Nov 26, 2002 | 3.383 | 3.403 | 3.079 | 3.140 | 17,819,616 | -0.51(-13.97%) |
Nov 25, 2002 | 3.609 | 3.714 | 3.515 | 3.650 | 8,413,560 | -0.13(-3.40%) |
Nov 22, 2002 | 3.700 | 3.812 | 3.430 | 3.778 | 9,776,576 | -0.02(-0.44%) |
Nov 21, 2002 | 3.596 | 3.798 | 3.589 | 3.795 | 10,535,387 | +0.32(+9.13%) |
Nov 20, 2002 | 3.349 | 3.505 | 3.231 | 3.478 | 11,094,573 | +0.17(+5.10%) |
Nov 19, 2002 | 3.343 | 3.410 | 3.295 | 3.309 | 7,532,723 | -0.10(-2.97%) |
Nov 18, 2002 | 3.518 | 3.538 | 3.359 | 3.410 | 9,077,001 | +0.01(+0.30%) |
Nov 15, 2002 | 3.403 | 3.457 | 3.292 | 3.400 | 9,527,785 | -0.17(-4.82%) |
Nov 14, 2002 | 3.424 | 3.613 | 3.359 | 3.572 | 11,439,325 | +0.35(+10.79%) |
Nov 13, 2002 | 3.177 | 3.359 | 3.157 | 3.224 | 9,718,821 | -0.02(-0.52%) |
Nov 12, 2002 | 3.076 | 3.322 | 3.076 | 3.241 | 11,318,780 | +0.37(+12.94%) |
Nov 11, 2002 | 2.890 | 2.951 | 2.836 | 2.870 | 6,568,956 | -0.03(-1.16%) |
Nov 08, 2002 | 2.836 | 3.005 | 2.792 | 2.904 | 8,717,439 | +0.11(+4.12%) |
Nov 07, 2002 | 2.863 | 2.887 | 2.775 | 2.789 | 6,616,641 | -0.27(-8.83%) |
Nov 06, 2002 | 3.039 | 3.059 | 2.880 | 3.059 | 6,853,288 | -0.00(-0.11%) |
Nov 05, 2002 | 3.005 | 3.123 | 2.995 | 3.062 | 9,488,986 | +0.01(+0.33%) |
Nov 04, 2002 | 2.907 | 3.120 | 2.904 | 3.052 | 9,746,662 | +0.24(+8.39%) |
Nov 01, 2002 | 2.620 | 2.840 | 2.563 | 2.816 | 8,100,794 | +0.15(+5.70%) |
Oct 31, 2002 | 2.731 | 2.785 | 2.650 | 2.664 | 8,780,229 | -0.00(-0.13%) |
Oct 30, 2002 | 2.593 | 2.694 | 2.515 | 2.667 | 6,819,820 | +0.15(+5.90%) |
Oct 29, 2002 | 2.654 | 2.657 | 2.431 | 2.519 | 11,507,150 | -0.11(-4.24%) |
Oct 28, 2002 | 2.583 | 2.721 | 2.532 | 2.630 | 13,117,476 | +0.22(+8.95%) |
Oct 25, 2002 | 2.347 | 2.498 | 2.347 | 2.414 | 9,310,982 | +0.15(+6.72%) |
Oct 24, 2002 | 2.174 | 2.340 | 2.151 | 2.262 | 13,532,423 | +0.11(+5.02%) |
Oct 23, 2002 | 2.093 | 2.157 | 1.925 | 2.154 | 9,594,426 | -21.35(-90.83%) |
Oct 22, 2002 | 21.61 | 24.31 | 20.26 | 23.50 | 21,629,158 | +0.20(+0.87%) |
Oct 21, 2002 | 22.28 | 23.63 | 21.27 | 23.30 | 13,649,324 | +2.36(+11.29%) |
Oct 18, 2002 | 16.89 | 21.30 | 16.54 | 20.93 | 21,727,934 | +2.70(+14.81%) |
Oct 17, 2002 | 17.90 | 18.57 | 16.54 | 18.23 | 8,298,168 | +2.06(+12.74%) |
Oct 16, 2002 | 16.88 | 18.23 | 15.53 | 16.17 | 5,305,109 | -1.38(-7.88%) |
Oct 15, 2002 | 17.59 | 18.23 | 16.88 | 17.56 | 5,694,605 | +2.03(+13.04%) |
Oct 14, 2002 | 15.19 | 16.21 | 14.52 | 15.53 | 3,219,674 | -0.34(-2.13%) |
Oct 11, 2002 | 15.19 | 16.88 | 15.19 | 15.87 | 6,869,932 | +1.01(+6.82%) |
Oct 10, 2002 | 13.17 | 15.19 | 13.17 | 14.86 | 5,769,006 | +2.03(+15.79%) |
Oct 09, 2002 | 13.51 | 13.84 | 12.49 | 12.83 | 5,032,655 | -1.35(-9.55%) |
Oct 08, 2002 | 13.51 | 14.86 | 12.83 | 14.18 | 5,704,629 | +0.34(+2.46%) |
Oct 07, 2002 | 13.84 | 14.52 | 13.17 | 13.84 | 3,943,654 | -0.68(-4.65%) |
Oct 04, 2002 | 15.53 | 15.87 | 14.18 | 14.52 | 7,064,374 | -1.35(-8.51%) |
Oct 03, 2002 | 15.87 | 16.88 | 15.19 | 15.87 | 8,460,576 | +0.34(+2.17%) |
Oct 02, 2002 | 14.18 | 17.22 | 13.51 | 15.53 | 8,121,236 | +0.74(+5.02%) |
Oct 01, 2002 | 12.83 | 15.16 | 12.49 | 14.79 | 10,853,098 | +2.63(+21.67%) |
Sep 30, 2002 | 13.51 | 13.51 | 11.48 | 12.15 | 12,536,203 | -1.69(-12.20%) |
Sep 27, 2002 | 14.18 | 14.55 | 13.81 | 13.84 | 4,933,218 | -0.88(-5.96%) |
Sep 26, 2002 | 15.19 | 15.23 | 14.18 | 14.72 | 5,555,312 | -0.74(-4.80%) |
Sep 25, 2002 | 15.53 | 15.87 | 14.52 | 15.46 | 6,346,318 | +0.61(+4.09%) |
Sep 24, 2002 | 14.86 | 16.21 | 14.18 | 14.86 | 8,034,331 | -0.68(-4.35%) |
Sep 23, 2002 | 16.88 | 17.56 | 14.86 | 15.53 | 8,581,878 | -1.99(-11.35%) |
Sep 20, 2002 | 17.56 | 17.93 | 16.54 | 17.52 | 7,893,409 | +0.64(+3.78%) |
Sep 19, 2002 | 16.98 | 18.57 | 16.27 | 16.88 | 7,035,556 | -0.68(-3.85%) |
Sep 18, 2002 | 17.56 | 18.91 | 15.53 | 17.56 | 5,268,433 | +0.00(+0.00%) |
Sep 17, 2002 | 17.89 | 18.57 | 17.56 | 17.56 | 7,769,162 | -1.69(-8.77%) |
Sep 16, 2002 | 19.92 | 20.26 | 18.23 | 19.25 | 6,700,933 | -1.35(-6.56%) |
Sep 13, 2002 | 20.93 | 21.61 | 20.26 | 20.60 | 10,116,217 | -1.01(-4.69%) |
Sep 12, 2002 | 21.95 | 22.28 | 21.27 | 21.61 | 6,743,076 | -0.68(-3.03%) |
Sep 11, 2002 | 22.62 | 24.31 | 21.95 | 22.28 | 8,017,360 | +1.01(+4.76%) |
Sep 10, 2002 | 21.95 | 22.62 | 20.93 | 21.27 | 12,343,723 | -1.69(-7.35%) |
Sep 09, 2002 | 22.96 | 23.84 | 21.95 | 22.96 | 7,080,824 | -1.35(-5.56%) |
Sep 06, 2002 | 24.98 | 25.32 | 22.96 | 24.31 | 8,158,727 | +1.25(+5.42%) |
Sep 05, 2002 | 22.28 | 24.65 | 20.60 | 23.06 | 12,518,542 | -0.24(-1.01%) |
Sep 04, 2002 | 22.62 | 24.95 | 21.61 | 23.30 | 8,724,932 | +1.35(+6.15%) |