Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 3.469 | 3.469 | 3.328 | 3.390 | 4,846,363 | -0.17(-4.84%) |
Nov 27, 2002 | 3.449 | 3.562 | 3.435 | 3.562 | 7,967,081 | +0.36(+11.08%) |
Nov 26, 2002 | 3.456 | 3.476 | 3.145 | 3.207 | 17,446,386 | -0.52(-13.97%) |
Nov 25, 2002 | 3.687 | 3.793 | 3.590 | 3.728 | 8,237,338 | -0.13(-3.40%) |
Nov 22, 2002 | 3.780 | 3.893 | 3.504 | 3.859 | 9,571,807 | -0.02(-0.45%) |
Nov 21, 2002 | 3.673 | 3.880 | 3.666 | 3.876 | 10,314,724 | +0.32(+9.13%) |
Nov 20, 2002 | 3.421 | 3.580 | 3.300 | 3.552 | 10,862,198 | +0.17(+5.10%) |
Nov 19, 2002 | 3.414 | 3.483 | 3.366 | 3.380 | 7,374,951 | -0.10(-2.97%) |
Nov 18, 2002 | 3.593 | 3.614 | 3.431 | 3.483 | 8,886,884 | +0.01(+0.30%) |
Nov 15, 2002 | 3.476 | 3.531 | 3.362 | 3.473 | 9,328,227 | -0.18(-4.82%) |
Nov 14, 2002 | 3.497 | 3.690 | 3.431 | 3.649 | 11,199,730 | +0.36(+10.79%) |
Nov 13, 2002 | 3.245 | 3.431 | 3.224 | 3.293 | 9,515,261 | -0.02(-0.52%) |
Nov 12, 2002 | 3.142 | 3.393 | 3.142 | 3.311 | 11,081,710 | +0.38(+12.94%) |
Nov 11, 2002 | 2.952 | 3.014 | 2.897 | 2.931 | 6,431,370 | -0.03(-1.16%) |
Nov 08, 2002 | 2.897 | 3.069 | 2.852 | 2.966 | 8,534,854 | +0.12(+4.12%) |
Nov 07, 2002 | 2.924 | 2.949 | 2.835 | 2.849 | 6,478,056 | -0.28(-8.83%) |
Nov 06, 2002 | 3.104 | 3.124 | 2.942 | 3.124 | 6,709,747 | -0.00(-0.11%) |
Nov 05, 2002 | 3.069 | 3.190 | 3.059 | 3.128 | 9,290,240 | +0.01(+0.33%) |
Nov 04, 2002 | 2.969 | 3.186 | 2.966 | 3.118 | 9,542,519 | +0.24(+8.39%) |
Nov 01, 2002 | 2.676 | 2.900 | 2.617 | 2.876 | 7,931,124 | +0.16(+5.70%) |
Oct 31, 2002 | 2.790 | 2.845 | 2.707 | 2.721 | 8,596,328 | -0.00(-0.13%) |
Oct 30, 2002 | 2.648 | 2.752 | 2.569 | 2.724 | 6,676,979 | +0.15(+5.90%) |
Oct 29, 2002 | 2.711 | 2.714 | 2.483 | 2.573 | 11,266,134 | -0.11(-4.24%) |
Oct 28, 2002 | 2.638 | 2.780 | 2.586 | 2.686 | 12,842,732 | +0.22(+8.95%) |
Oct 25, 2002 | 2.397 | 2.552 | 2.397 | 2.466 | 9,115,965 | +0.16(+6.72%) |
Oct 24, 2002 | 2.221 | 2.390 | 2.197 | 2.311 | 13,248,988 | +0.11(+5.02%) |
Oct 23, 2002 | 2.138 | 2.204 | 1.966 | 2.200 | 9,393,472 | -21.80(-90.83%) |
Oct 22, 2002 | 22.07 | 24.83 | 20.69 | 24.00 | 21,176,134 | +0.21(+0.87%) |
Oct 21, 2002 | 22.76 | 24.14 | 21.73 | 23.80 | 13,363,439 | +2.41(+11.29%) |
Oct 18, 2002 | 17.25 | 21.76 | 16.90 | 21.38 | 21,272,842 | +2.76(+14.81%) |
Oct 17, 2002 | 18.28 | 18.97 | 16.90 | 18.62 | 8,124,362 | +2.10(+12.74%) |
Oct 16, 2002 | 17.24 | 18.62 | 15.86 | 16.52 | 5,193,993 | -1.41(-7.88%) |
Oct 15, 2002 | 17.97 | 18.62 | 17.24 | 17.93 | 5,575,332 | +2.07(+13.04%) |
Oct 14, 2002 | 15.52 | 16.55 | 14.83 | 15.86 | 3,152,237 | -0.34(-2.13%) |
Oct 11, 2002 | 15.52 | 17.24 | 15.52 | 16.21 | 6,726,041 | +1.03(+6.82%) |
Oct 10, 2002 | 13.45 | 15.52 | 13.45 | 15.17 | 5,648,174 | +2.07(+15.79%) |
Oct 09, 2002 | 13.79 | 14.14 | 12.76 | 13.10 | 4,927,246 | -1.38(-9.54%) |
Oct 08, 2002 | 13.80 | 15.17 | 13.10 | 14.49 | 5,585,146 | +0.35(+2.46%) |
Oct 07, 2002 | 14.14 | 14.83 | 13.45 | 14.14 | 3,861,054 | -0.69(-4.65%) |
Oct 04, 2002 | 15.86 | 16.21 | 14.48 | 14.83 | 6,916,411 | -1.38(-8.51%) |
Oct 03, 2002 | 16.21 | 17.24 | 15.52 | 16.21 | 8,283,369 | +0.34(+2.17%) |
Oct 02, 2002 | 14.48 | 17.59 | 13.79 | 15.86 | 7,951,137 | +0.76(+5.02%) |
Oct 01, 2002 | 13.10 | 15.48 | 12.76 | 15.10 | 10,625,779 | +2.69(+21.67%) |
Sep 30, 2002 | 13.79 | 13.79 | 11.73 | 12.41 | 12,273,632 | -1.72(-12.20%) |
Sep 27, 2002 | 14.49 | 14.86 | 14.10 | 14.14 | 4,829,891 | -0.90(-5.96%) |
Sep 26, 2002 | 15.52 | 15.55 | 14.48 | 15.04 | 5,438,956 | -0.76(-4.80%) |
Sep 25, 2002 | 15.86 | 16.21 | 14.83 | 15.79 | 6,213,394 | +0.62(+4.09%) |
Sep 24, 2002 | 15.17 | 16.55 | 14.48 | 15.17 | 7,866,052 | -0.69(-4.35%) |
Sep 23, 2002 | 17.24 | 17.93 | 15.17 | 15.86 | 8,402,130 | -2.03(-11.35%) |
Sep 20, 2002 | 17.93 | 18.31 | 16.90 | 17.89 | 7,728,082 | +0.65(+3.78%) |
Sep 19, 2002 | 17.35 | 18.97 | 16.62 | 17.24 | 6,888,196 | -0.69(-3.85%) |
Sep 18, 2002 | 17.93 | 19.31 | 15.86 | 17.93 | 5,158,086 | +0.00(+0.00%) |
Sep 17, 2002 | 18.28 | 18.97 | 17.93 | 17.93 | 7,606,437 | -1.72(-8.77%) |
Sep 16, 2002 | 20.35 | 20.69 | 18.62 | 19.66 | 6,560,582 | -1.38(-6.56%) |
Sep 13, 2002 | 21.38 | 22.07 | 20.69 | 21.04 | 9,904,333 | -1.03(-4.69%) |
Sep 12, 2002 | 22.42 | 22.76 | 21.73 | 22.07 | 6,601,842 | -0.69(-3.03%) |
Sep 11, 2002 | 23.11 | 24.83 | 22.42 | 22.76 | 7,849,436 | +1.03(+4.76%) |
Sep 10, 2002 | 22.42 | 23.11 | 21.38 | 21.73 | 12,085,183 | -1.72(-7.35%) |
Sep 09, 2002 | 23.45 | 24.35 | 22.42 | 23.45 | 6,932,516 | -1.38(-5.56%) |
Sep 06, 2002 | 25.52 | 25.86 | 23.45 | 24.83 | 7,987,842 | +1.28(+5.42%) |
Sep 05, 2002 | 22.76 | 25.17 | 21.04 | 23.55 | 12,256,341 | -0.24(-1.01%) |
Sep 04, 2002 | 23.11 | 25.49 | 22.07 | 23.80 | 8,542,188 | +1.38(+6.15%) |