Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 2.283 | 2.312 | 2.264 | 2.287 | 19,420,466 | +0.01(+0.25%) |
Oct 30, 2002 | 2.243 | 2.296 | 2.215 | 2.281 | 1,836,171,008 | +0.03(+1.19%) |
Oct 29, 2002 | 2.240 | 2.267 | 2.206 | 2.254 | 23,727,960 | +0.03(+1.34%) |
Oct 28, 2002 | 2.296 | 2.301 | 2.206 | 2.224 | 19,494,492 | -0.07(-3.09%) |
Oct 25, 2002 | 2.159 | 2.295 | 2.158 | 2.295 | 25,608,806 | +0.14(+6.59%) |
Oct 24, 2002 | 2.221 | 2.242 | 2.134 | 2.153 | 20,282,220 | -0.06(-2.90%) |
Oct 23, 2002 | 2.169 | 2.219 | 2.162 | 2.218 | 15,932,832 | +0.05(+2.35%) |
Oct 22, 2002 | 2.175 | 2.254 | 2.148 | 2.167 | 16,154,008 | -0.05(-2.25%) |
Oct 21, 2002 | 2.144 | 2.219 | 2.112 | 2.217 | 17,937,894 | +0.07(+3.45%) |
Oct 18, 2002 | 2.086 | 2.145 | 2.078 | 2.143 | 25,431,564 | +0.06(+2.85%) |
Oct 17, 2002 | 2.257 | 2.257 | 2.042 | 2.083 | 55,790,612 | -0.16(-7.22%) |
Oct 16, 2002 | 2.214 | 2.268 | 2.212 | 2.245 | 23,857,242 | -0.01(-0.55%) |
Oct 15, 2002 | 2.288 | 2.312 | 2.199 | 2.258 | 26,847,932 | +0.04(+1.95%) |
Oct 14, 2002 | 2.171 | 2.228 | 2.162 | 2.215 | 19,247,500 | +0.04(+1.94%) |
Oct 11, 2002 | 2.147 | 2.197 | 2.110 | 2.172 | 24,879,368 | +0.04(+2.03%) |
Oct 10, 2002 | 2.038 | 2.137 | 1.983 | 2.129 | 35,458,224 | +0.06(+3.11%) |
Oct 09, 2002 | 2.074 | 2.107 | 2.049 | 2.065 | 23,735,778 | -0.02(-0.97%) |
Oct 08, 2002 | 2.040 | 2.119 | 2.034 | 2.085 | 20,961,234 | +0.06(+2.98%) |
Oct 07, 2002 | 2.000 | 2.064 | 1.998 | 2.025 | 21,496,800 | -0.01(-0.56%) |
Oct 04, 2002 | 2.062 | 2.106 | 2.013 | 2.036 | 30,468,354 | +0.01(+0.61%) |
Oct 03, 2002 | 2.004 | 2.067 | 1.995 | 2.024 | 21,778,822 | +0.02(+0.91%) |
Oct 02, 2002 | 2.032 | 2.064 | 1.991 | 2.006 | 25,391,434 | -0.05(-2.65%) |
Oct 01, 2002 | 1.982 | 2.061 | 1.982 | 2.060 | 24,957,338 | +0.08(+4.07%) |
Sep 30, 2002 | 1.992 | 2.031 | 1.943 | 1.980 | 20,509,460 | -0.03(-1.71%) |
Sep 27, 2002 | 2.029 | 2.069 | 2.007 | 2.014 | 20,035,600 | -0.02(-0.86%) |
Sep 26, 2002 | 1.986 | 2.050 | 1.985 | 2.032 | 21,834,602 | +0.05(+2.43%) |
Sep 25, 2002 | 1.923 | 1.995 | 1.922 | 1.984 | 20,267,578 | +0.07(+3.50%) |
Sep 24, 2002 | 1.920 | 1.958 | 1.899 | 1.916 | 18,243,374 | -0.03(-1.53%) |
Sep 23, 2002 | 1.969 | 1.988 | 1.921 | 1.946 | 14,882,988 | -0.05(-2.36%) |
Sep 20, 2002 | 1.984 | 2.006 | 1.926 | 1.993 | 25,717,236 | +0.04(+1.97%) |
Sep 19, 2002 | 1.918 | 1.990 | 1.909 | 1.955 | 19,796,214 | +0.00(+0.19%) |
Sep 18, 2002 | 1.915 | 1.981 | 1.880 | 1.951 | 21,786,642 | +0.02(+1.14%) |
Sep 17, 2002 | 1.990 | 2.006 | 1.923 | 1.929 | 20,377,572 | -0.04(-2.24%) |
Sep 16, 2002 | 1.973 | 1.994 | 1.939 | 1.973 | 10,305,286 | +0.00(+0.05%) |
Sep 13, 2002 | 1.926 | 1.984 | 1.913 | 1.972 | 15,702,585 | +0.03(+1.68%) |
Sep 12, 2002 | 1.965 | 1.977 | 1.932 | 1.939 | 13,538,131 | -0.03(-1.32%) |
Sep 11, 2002 | 2.026 | 2.038 | 1.958 | 1.965 | 17,582,888 | -0.05(-2.66%) |
Sep 10, 2002 | 2.004 | 2.019 | 1.949 | 2.019 | 16,156,135 | +0.01(+0.72%) |
Sep 09, 2002 | 1.992 | 2.024 | 1.969 | 2.005 | 12,252,608 | +0.00(+0.10%) |
Sep 06, 2002 | 1.966 | 2.031 | 1.939 | 2.003 | 18,804,798 | +0.06(+3.21%) |
Sep 05, 2002 | 1.954 | 1.966 | 1.926 | 1.940 | 18,449,808 | -0.05(-2.27%) |
Sep 04, 2002 | 1.922 | 1.995 | 1.913 | 1.985 | 22,082,740 | +0.07(+3.60%) |
Sep 03, 2002 | 1.917 | 1.946 | 1.894 | 1.916 | 18,544,164 | -0.01(-0.60%) |
Aug 30, 2002 | 1.942 | 1.976 | 1.909 | 1.928 | 19,291,278 | -0.03(-1.71%) |
Aug 29, 2002 | 1.890 | 1.976 | 1.880 | 1.961 | 22,904,828 | +0.06(+2.97%) |
Aug 28, 2002 | 1.940 | 1.966 | 1.900 | 1.905 | 16,904,678 | -0.04(-2.26%) |
Aug 27, 2002 | 2.015 | 2.027 | 1.944 | 1.949 | 17,536,436 | -0.06(-3.19%) |
Aug 26, 2002 | 2.046 | 2.051 | 1.966 | 2.013 | 12,286,628 | -0.00(-0.19%) |
Aug 23, 2002 | 2.010 | 2.062 | 2.000 | 2.017 | 13,431,786 | -0.01(-0.47%) |
Aug 22, 2002 | 2.003 | 2.033 | 1.947 | 2.027 | 14,253,874 | +0.02(+1.25%) |
Aug 21, 2002 | 2.038 | 2.040 | 1.947 | 2.002 | 26,589,368 | -0.02(-0.86%) |
Aug 20, 2002 | 2.049 | 2.052 | 1.995 | 2.019 | 15,329,835 | +0.02(+1.10%) |
Aug 16, 2002 | 2.005 | 2.033 | 1.966 | 1.997 | 17,100,870 | -0.04(-2.16%) |
Aug 15, 2002 | 1.948 | 2.043 | 1.947 | 2.041 | 25,343,460 | +0.08(+3.91%) |
Aug 14, 2002 | 1.823 | 1.985 | 1.806 | 1.964 | 27,075,220 | +0.15(+8.13%) |
Aug 13, 2002 | 1.898 | 1.912 | 1.817 | 1.817 | 17,499,480 | -0.07(-3.96%) |
Aug 12, 2002 | 1.866 | 1.911 | 1.851 | 1.892 | 11,889,784 | +0.04(+2.29%) |
Aug 07, 2002 | 1.846 | 1.855 | 1.782 | 1.849 | 19,737,938 | +0.02(+1.00%) |
Aug 06, 2002 | 1.812 | 1.848 | 1.774 | 1.831 | 25,544,826 | +0.04(+2.47%) |
Aug 05, 2002 | 1.809 | 1.843 | 1.774 | 1.787 | 18,645,858 | -0.02(-0.96%) |
Aug 02, 2002 | 1.837 | 1.869 | 1.772 | 1.804 | 26,215,076 | -0.00(-0.16%) |