Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.230 | 2.236 | 2.215 | 2.216 | 1,522,403 | -0.01(-0.49%) |
Nov 27, 2002 | 2.200 | 2.229 | 2.187 | 2.226 | 2,222,888 | +0.03(+1.28%) |
Nov 26, 2002 | 2.187 | 2.210 | 2.163 | 2.198 | 4,470,064 | +0.01(+0.50%) |
Nov 25, 2002 | 2.204 | 2.224 | 2.167 | 2.187 | 2,699,039 | -0.03(-1.17%) |
Nov 22, 2002 | 2.210 | 2.234 | 2.187 | 2.213 | 3,392,493 | +0.00(+0.14%) |
Nov 21, 2002 | 2.227 | 2.248 | 2.207 | 2.210 | 4,790,906 | +0.00(+0.09%) |
Nov 20, 2002 | 2.167 | 2.212 | 2.157 | 2.208 | 3,099,772 | +0.04(+1.73%) |
Nov 19, 2002 | 2.157 | 2.186 | 2.144 | 2.171 | 2,394,175 | +0.01(+0.62%) |
Nov 18, 2002 | 2.208 | 2.208 | 2.150 | 2.157 | 2,739,943 | -0.04(-1.80%) |
Nov 15, 2002 | 2.167 | 2.200 | 2.147 | 2.197 | 3,099,133 | +0.02(+1.10%) |
Nov 14, 2002 | 2.149 | 2.181 | 2.147 | 2.173 | 3,519,041 | +0.04(+1.98%) |
Nov 13, 2002 | 2.114 | 2.144 | 2.092 | 2.131 | 2,796,186 | +0.01(+0.50%) |
Nov 12, 2002 | 2.121 | 2.142 | 2.113 | 2.120 | 2,435,079 | +0.01(+0.31%) |
Nov 11, 2002 | 2.128 | 2.141 | 2.104 | 2.113 | 1,617,634 | -0.01(-0.68%) |
Nov 08, 2002 | 2.116 | 2.157 | 2.111 | 2.128 | 2,467,035 | +0.01(+0.39%) |
Nov 07, 2002 | 2.156 | 2.166 | 2.103 | 2.120 | 2,682,421 | -0.04(-1.95%) |
Nov 06, 2002 | 2.181 | 2.181 | 2.112 | 2.162 | 2,929,125 | -0.01(-0.41%) |
Nov 05, 2002 | 2.199 | 2.203 | 2.164 | 2.171 | 2,542,452 | -0.02(-0.84%) |
Nov 04, 2002 | 2.200 | 2.228 | 2.183 | 2.189 | 3,154,098 | +0.01(+0.34%) |
Nov 01, 2002 | 2.136 | 2.189 | 2.122 | 2.182 | 2,867,130 | +0.03(+1.42%) |
Oct 31, 2002 | 2.156 | 2.180 | 2.147 | 2.151 | 3,756,796 | -0.01(-0.40%) |
Oct 30, 2002 | 2.150 | 2.171 | 2.126 | 2.160 | 3,402,080 | +0.02(+0.84%) |
Oct 29, 2002 | 2.181 | 2.184 | 2.105 | 2.142 | 4,475,816 | -0.05(-2.25%) |
Oct 28, 2002 | 2.249 | 2.277 | 2.157 | 2.191 | 3,405,276 | -0.04(-1.62%) |
Oct 25, 2002 | 2.176 | 2.236 | 2.150 | 2.227 | 2,682,421 | +0.05(+2.35%) |
Oct 24, 2002 | 2.234 | 2.243 | 2.167 | 2.176 | 3,138,120 | -0.06(-2.47%) |
Oct 23, 2002 | 2.210 | 2.234 | 2.183 | 2.231 | 4,854,819 | -0.00(-0.04%) |
Oct 22, 2002 | 2.263 | 2.275 | 2.221 | 2.232 | 830,866 | -0.04(-1.62%) |
Oct 21, 2002 | 2.218 | 2.275 | 2.191 | 2.269 | 3,550,997 | +0.05(+2.18%) |
Oct 18, 2002 | 2.220 | 2.226 | 2.173 | 2.220 | 3,343,280 | -0.01(-0.60%) |
Oct 17, 2002 | 2.243 | 2.280 | 2.217 | 2.234 | 8,139,300 | +0.07(+3.44%) |
Oct 16, 2002 | 2.165 | 2.179 | 2.140 | 2.159 | 4,381,225 | -0.01(-0.25%) |
Oct 15, 2002 | 2.130 | 2.180 | 2.128 | 2.165 | 6,133,715 | +0.07(+3.19%) |
Oct 14, 2002 | 2.085 | 2.103 | 2.063 | 2.098 | 2,453,613 | +0.00(+0.06%) |
Oct 11, 2002 | 2.030 | 2.119 | 2.027 | 2.097 | 5,943,894 | +0.07(+3.60%) |
Oct 10, 2002 | 1.915 | 2.027 | 1.915 | 2.024 | 4,066,134 | +0.10(+5.16%) |
Oct 09, 2002 | 1.992 | 1.992 | 1.917 | 1.925 | 4,820,306 | -0.08(-4.06%) |
Oct 08, 2002 | 1.928 | 2.026 | 1.922 | 2.006 | 4,486,681 | +0.08(+4.42%) |
Oct 07, 2002 | 1.958 | 1.981 | 1.908 | 1.921 | 3,736,344 | -0.03(-1.48%) |
Oct 04, 2002 | 1.979 | 2.005 | 1.920 | 1.950 | 3,780,444 | -0.01(-0.60%) |
Oct 03, 2002 | 2.002 | 2.042 | 1.960 | 1.962 | 3,548,440 | -0.04(-2.18%) |
Oct 02, 2002 | 2.075 | 2.077 | 1.987 | 2.005 | 4,585,107 | -0.08(-3.63%) |
Oct 01, 2002 | 1.990 | 2.086 | 1.977 | 2.081 | 3,450,654 | +0.10(+5.08%) |
Sep 30, 2002 | 1.974 | 2.004 | 1.932 | 1.980 | 5,123,892 | -0.01(-0.65%) |
Sep 27, 2002 | 2.054 | 2.059 | 1.976 | 1.993 | 3,246,772 | -0.07(-3.48%) |
Sep 26, 2002 | 2.028 | 2.065 | 2.021 | 2.065 | 127,825 | +0.05(+2.42%) |
Sep 25, 2002 | 2.011 | 2.032 | 1.987 | 2.016 | 4,429,159 | +0.02(+0.98%) |
Sep 24, 2002 | 2.028 | 2.038 | 1.996 | 1.997 | 3,595,736 | -0.04(-2.02%) |
Sep 23, 2002 | 2.048 | 2.053 | 2.018 | 2.038 | 2,886,943 | -0.01(-0.57%) |
Sep 20, 2002 | 2.073 | 2.096 | 2.038 | 2.050 | 5,123,892 | -0.02(-1.04%) |
Sep 19, 2002 | 2.086 | 2.104 | 2.068 | 2.071 | 2,689,452 | -0.03(-1.62%) |
Sep 18, 2002 | 2.079 | 2.129 | 2.068 | 2.105 | 3,675,627 | +0.01(+0.50%) |
Sep 17, 2002 | 2.140 | 2.142 | 2.092 | 2.095 | 3,218,650 | -0.02(-0.93%) |
Sep 16, 2002 | 2.122 | 2.130 | 2.086 | 2.114 | 2,021,563 | -0.01(-0.39%) |
Sep 13, 2002 | 2.109 | 2.127 | 2.080 | 2.122 | 4,794,102 | +0.01(+0.63%) |
Sep 12, 2002 | 2.144 | 2.147 | 2.108 | 2.109 | 5,788,586 | -0.03(-1.62%) |
Sep 11, 2002 | 2.155 | 2.162 | 2.142 | 2.144 | 1,804,259 | +0.00(+0.00%) |
Sep 10, 2002 | 2.144 | 2.151 | 2.129 | 2.144 | 3,802,814 | +0.01(+0.26%) |
Sep 09, 2002 | 2.093 | 2.143 | 2.089 | 2.138 | 191,738 | +0.04(+2.02%) |
Sep 06, 2002 | 2.104 | 2.110 | 2.093 | 2.096 | 4,082,752 | +0.00(+0.13%) |
Sep 05, 2002 | 2.075 | 2.112 | 2.058 | 2.093 | 3,540,771 | +0.00(+0.02%) |
Sep 04, 2002 | 2.069 | 2.093 | 2.051 | 2.093 | 3,453,210 | +0.02(+1.02%) |