Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.277 | 2.288 | 2.233 | 2.279 | 3,515,965 | +0.03(+1.11%) |
Nov 27, 2002 | 2.231 | 2.268 | 2.231 | 2.254 | 3,982,391 | +0.03(+1.28%) |
Nov 26, 2002 | 2.286 | 2.286 | 2.211 | 2.225 | 7,964,344 | -0.06(-2.59%) |
Nov 25, 2002 | 2.279 | 2.304 | 2.256 | 2.285 | 4,841,089 | -0.00(-0.20%) |
Nov 22, 2002 | 2.273 | 2.303 | 2.256 | 2.289 | 4,917,876 | -0.01(-0.25%) |
Nov 21, 2002 | 2.262 | 2.308 | 2.233 | 2.295 | 6,880,551 | +0.04(+1.98%) |
Nov 20, 2002 | 2.179 | 2.251 | 2.166 | 2.251 | 6,473,361 | +0.07(+3.35%) |
Nov 19, 2002 | 2.176 | 2.213 | 2.154 | 2.178 | 6,352,257 | -0.01(-0.36%) |
Nov 18, 2002 | 2.154 | 2.186 | 2.148 | 2.186 | 6,214,918 | +0.02(+0.95%) |
Nov 15, 2002 | 2.211 | 2.228 | 2.145 | 2.165 | 16,480,678 | -0.06(-2.91%) |
Nov 14, 2002 | 2.325 | 2.325 | 2.148 | 2.230 | 22,419,602 | -0.09(-4.07%) |
Nov 13, 2002 | 2.358 | 2.380 | 2.292 | 2.325 | 6,316,277 | -0.04(-1.64%) |
Nov 12, 2002 | 2.353 | 2.385 | 2.341 | 2.363 | 6,132,427 | +0.02(+0.68%) |
Nov 11, 2002 | 2.336 | 2.392 | 2.336 | 2.347 | 4,753,771 | -0.01(-0.58%) |
Nov 08, 2002 | 2.365 | 2.401 | 2.354 | 2.361 | 3,695,866 | +0.01(+0.34%) |
Nov 07, 2002 | 2.439 | 2.439 | 2.347 | 2.353 | 5,276,362 | -0.04(-1.53%) |
Nov 06, 2002 | 2.401 | 2.404 | 2.336 | 2.390 | 8,167,062 | +0.05(+1.99%) |
Nov 05, 2002 | 2.329 | 2.358 | 2.313 | 2.343 | 7,651,492 | +0.01(+0.59%) |
Nov 04, 2002 | 2.377 | 2.386 | 2.322 | 2.329 | 5,946,383 | -0.05(-1.97%) |
Nov 01, 2002 | 2.365 | 2.407 | 2.365 | 2.376 | 5,859,065 | -0.01(-0.24%) |
Oct 31, 2002 | 2.402 | 2.434 | 2.349 | 2.382 | 7,237,720 | +0.01(+0.53%) |
Oct 30, 2002 | 2.305 | 2.377 | 2.305 | 2.369 | 6,619,037 | +0.09(+3.90%) |
Oct 29, 2002 | 2.318 | 2.318 | 2.235 | 2.280 | 8,685,703 | -0.05(-2.10%) |
Oct 28, 2002 | 2.363 | 2.379 | 2.312 | 2.329 | 5,378,598 | -0.01(-0.49%) |
Oct 25, 2002 | 2.358 | 2.374 | 2.316 | 2.341 | 6,895,470 | -0.03(-1.44%) |
Oct 24, 2002 | 2.394 | 2.457 | 2.359 | 2.375 | 5,426,864 | -0.06(-2.57%) |
Oct 23, 2002 | 2.401 | 2.452 | 2.377 | 2.437 | 3,394,423 | +0.02(+0.99%) |
Oct 22, 2002 | 2.484 | 2.484 | 2.377 | 2.413 | 6,465,463 | -0.07(-2.84%) |
Oct 21, 2002 | 2.508 | 2.558 | 2.484 | 2.484 | 8,896,758 | -0.05(-2.07%) |
Oct 18, 2002 | 2.558 | 2.562 | 2.501 | 2.537 | 3,702,448 | -0.01(-0.40%) |
Oct 17, 2002 | 2.564 | 2.564 | 2.501 | 2.547 | 3,666,029 | +0.06(+2.52%) |
Oct 16, 2002 | 2.534 | 2.557 | 2.472 | 2.484 | 3,714,734 | -0.05(-1.98%) |
Oct 15, 2002 | 2.558 | 2.558 | 2.498 | 2.534 | 4,370,714 | +0.06(+2.58%) |
Oct 14, 2002 | 2.407 | 2.472 | 2.398 | 2.470 | 3,290,431 | +0.06(+2.65%) |
Oct 11, 2002 | 2.393 | 2.407 | 2.354 | 2.407 | 7,728,279 | +0.04(+1.83%) |
Oct 10, 2002 | 2.339 | 2.365 | 2.301 | 2.363 | 8,726,510 | +0.04(+1.52%) |
Oct 09, 2002 | 2.400 | 2.400 | 2.321 | 2.328 | 6,573,403 | -0.09(-3.72%) |
Oct 08, 2002 | 2.450 | 2.462 | 2.398 | 2.418 | 6,974,012 | -0.04(-1.76%) |
Oct 07, 2002 | 2.517 | 2.518 | 2.459 | 2.461 | 5,057,409 | -0.06(-2.22%) |
Oct 04, 2002 | 2.598 | 2.609 | 2.501 | 2.517 | 5,297,423 | -0.06(-2.47%) |
Oct 03, 2002 | 2.604 | 2.633 | 2.550 | 2.581 | 5,184,656 | +0.01(+0.22%) |
Oct 02, 2002 | 2.609 | 2.674 | 2.571 | 2.575 | 3,972,299 | -0.05(-1.95%) |
Oct 01, 2002 | 2.584 | 2.631 | 2.555 | 2.627 | 5,280,311 | +0.04(+1.63%) |
Sep 30, 2002 | 2.587 | 2.614 | 2.514 | 2.584 | 5,366,751 | -0.03(-0.96%) |
Sep 27, 2002 | 2.629 | 2.671 | 2.598 | 2.609 | 4,932,356 | -0.02(-0.74%) |
Sep 26, 2002 | 2.575 | 2.641 | 2.559 | 2.629 | 5,784,033 | +0.10(+3.83%) |
Sep 25, 2002 | 2.541 | 2.557 | 2.489 | 2.532 | 9,025,760 | +0.00(+0.05%) |
Sep 24, 2002 | 2.589 | 2.589 | 2.518 | 2.531 | 6,882,306 | -0.08(-3.10%) |
Sep 23, 2002 | 2.640 | 2.649 | 2.582 | 2.612 | 6,532,158 | -0.04(-1.46%) |
Sep 20, 2002 | 2.636 | 2.670 | 2.622 | 2.651 | 6,251,776 | +0.02(+0.61%) |
Sep 19, 2002 | 2.674 | 2.700 | 2.632 | 2.635 | 3,675,243 | -0.06(-2.32%) |
Sep 18, 2002 | 2.707 | 2.737 | 2.665 | 2.697 | 4,250,926 | -0.01(-0.55%) |
Sep 17, 2002 | 2.817 | 2.817 | 2.702 | 2.712 | 6,054,762 | -0.10(-3.72%) |
Sep 16, 2002 | 2.834 | 2.834 | 2.769 | 2.817 | 3,001,712 | +0.01(+0.37%) |
Sep 13, 2002 | 2.791 | 2.827 | 2.756 | 2.807 | 4,424,684 | +0.02(+0.57%) |
Sep 12, 2002 | 2.892 | 2.892 | 2.780 | 2.791 | 8,433,403 | -0.10(-3.51%) |
Sep 11, 2002 | 2.940 | 2.941 | 2.890 | 2.892 | 7,646,666 | +0.01(+0.20%) |
Sep 10, 2002 | 2.849 | 2.900 | 2.849 | 2.886 | 5,948,577 | +0.04(+1.44%) |
Sep 09, 2002 | 2.820 | 2.854 | 2.786 | 2.845 | 7,786,199 | +0.04(+1.30%) |
Sep 06, 2002 | 2.800 | 2.820 | 2.763 | 2.809 | 7,218,414 | +0.04(+1.32%) |
Sep 05, 2002 | 2.738 | 2.798 | 2.717 | 2.772 | 9,078,853 | +0.01(+0.25%) |
Sep 04, 2002 | 2.729 | 2.775 | 2.679 | 2.766 | 7,440,438 | +0.03(+1.17%) |