Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.400 | 2.400 | 2.332 | 2.353 | 1,204,296 | -0.02(-1.04%) |
Nov 27, 2002 | 2.146 | 2.411 | 2.146 | 2.377 | 2,656,303 | +0.22(+10.11%) |
Nov 26, 2002 | 2.191 | 2.199 | 2.127 | 2.159 | 1,343,962 | -0.02(-1.04%) |
Nov 25, 2002 | 2.161 | 2.191 | 2.135 | 2.182 | 1,993,808 | +0.02(+0.88%) |
Nov 22, 2002 | 2.171 | 2.172 | 2.091 | 2.163 | 1,476,251 | -0.02(-1.13%) |
Nov 21, 2002 | 2.140 | 2.216 | 2.140 | 2.188 | 1,133,145 | +0.05(+2.13%) |
Nov 20, 2002 | 2.125 | 2.191 | 2.074 | 2.142 | 2,882,932 | +0.00(+0.00%) |
Nov 19, 2002 | 2.167 | 2.180 | 2.119 | 2.142 | 3,617,104 | -0.02(-0.97%) |
Nov 18, 2002 | 1.945 | 2.292 | 1.941 | 2.163 | 4,957,905 | +0.21(+10.68%) |
Nov 15, 2002 | 1.778 | 1.968 | 1.746 | 1.954 | 4,142,568 | +0.15(+8.42%) |
Nov 14, 2002 | 1.742 | 1.804 | 1.715 | 1.803 | 4,212,138 | +0.09(+5.44%) |
Nov 13, 2002 | 1.677 | 1.782 | 1.641 | 1.710 | 1,186,376 | +0.03(+1.58%) |
Nov 12, 2002 | 1.658 | 1.717 | 1.636 | 1.683 | 1,162,659 | +0.02(+1.49%) |
Nov 11, 2002 | 1.755 | 1.755 | 1.611 | 1.658 | 1,194,282 | -0.12(-6.52%) |
Nov 08, 2002 | 1.770 | 1.888 | 1.765 | 1.774 | 815,337 | -0.03(-1.79%) |
Nov 07, 2002 | 1.854 | 1.854 | 1.803 | 1.806 | 873,312 | -0.05(-2.56%) |
Nov 06, 2002 | 1.785 | 1.865 | 1.770 | 1.854 | 1,414,586 | +0.05(+2.84%) |
Nov 05, 2002 | 1.753 | 1.803 | 1.742 | 1.803 | 1,064,102 | +0.03(+1.50%) |
Nov 04, 2002 | 1.755 | 1.795 | 1.749 | 1.776 | 1,395,086 | +0.04(+2.18%) |
Nov 01, 2002 | 1.685 | 1.744 | 1.651 | 1.738 | 1,128,401 | +0.05(+3.15%) |
Oct 31, 2002 | 1.651 | 1.715 | 1.643 | 1.685 | 1,205,350 | +0.03(+2.07%) |
Oct 30, 2002 | 1.520 | 1.717 | 1.518 | 1.651 | 2,644,708 | +0.10(+6.23%) |
Oct 29, 2002 | 1.505 | 1.554 | 1.489 | 1.554 | 2,044,615 | +0.05(+3.15%) |
Oct 28, 2002 | 1.486 | 1.525 | 1.450 | 1.507 | 1,705,515 | +0.07(+4.61%) |
Oct 25, 2002 | 1.404 | 1.444 | 1.385 | 1.440 | 691,735 | +0.04(+2.71%) |
Oct 24, 2002 | 1.368 | 1.457 | 1.343 | 1.402 | 2,793,334 | +0.02(+1.65%) |
Oct 23, 2002 | 1.326 | 1.395 | 1.309 | 1.379 | 5,857,354 | +0.07(+5.67%) |
Oct 22, 2002 | 1.281 | 1.309 | 1.275 | 1.305 | 3,818,435 | +0.03(+2.53%) |
Oct 21, 2002 | 1.256 | 1.312 | 1.252 | 1.273 | 1,980,632 | +0.02(+1.65%) |
Oct 18, 2002 | 1.292 | 1.307 | 1.252 | 1.252 | 3,981,292 | -0.05(-4.19%) |
Oct 17, 2002 | 1.283 | 1.338 | 1.283 | 1.307 | 760,524 | +0.04(+2.84%) |
Oct 16, 2002 | 1.290 | 1.300 | 1.252 | 1.271 | 2,822,169 | -0.01(-1.03%) |
Oct 15, 2002 | 1.271 | 1.336 | 1.264 | 1.285 | 1,941,631 | +0.03(+2.58%) |
Oct 14, 2002 | 1.231 | 1.281 | 1.228 | 1.252 | 2,074,973 | +0.02(+1.38%) |
Oct 11, 2002 | 1.239 | 1.256 | 1.228 | 1.235 | 2,850,329 | -0.00(-0.15%) |
Oct 10, 2002 | 1.254 | 1.269 | 1.233 | 1.237 | 1,275,974 | -0.02(-1.21%) |
Oct 09, 2002 | 1.292 | 1.309 | 1.241 | 1.252 | 816,101 | -0.05(-3.65%) |
Oct 08, 2002 | 1.330 | 1.330 | 1.273 | 1.300 | 1,057,250 | +0.01(+0.59%) |
Oct 07, 2002 | 1.281 | 1.307 | 1.256 | 1.292 | 1,704,988 | +0.01(+0.44%) |
Oct 04, 2002 | 1.317 | 1.319 | 1.235 | 1.286 | 1,210,093 | -0.03(-2.45%) |
Oct 03, 2002 | 1.364 | 1.366 | 1.309 | 1.319 | 1,793,004 | -0.02(-1.70%) |
Oct 02, 2002 | 1.414 | 1.476 | 1.328 | 1.341 | 193,003,616 | -0.11(-7.70%) |
Oct 01, 2002 | 1.533 | 1.533 | 1.414 | 1.453 | 1,185,886 | -0.06(-4.13%) |
Sep 30, 2002 | 1.541 | 1.556 | 1.444 | 1.516 | 2,235,721 | -0.05(-3.27%) |
Sep 27, 2002 | 1.620 | 1.620 | 1.562 | 1.567 | 488,570 | -0.06(-3.39%) |
Sep 26, 2002 | 1.592 | 1.632 | 1.556 | 1.622 | 2,068,121 | +0.04(+2.52%) |
Sep 25, 2002 | 1.641 | 1.651 | 1.550 | 1.582 | 1,865,557 | +0.03(+1.83%) |
Sep 24, 2002 | 1.630 | 1.658 | 1.537 | 1.554 | 2,731,248 | -0.08(-4.77%) |
Sep 23, 2002 | 1.673 | 1.694 | 1.632 | 1.632 | 1,476,251 | -0.04(-2.60%) |
Sep 20, 2002 | 1.708 | 1.729 | 1.675 | 1.675 | 1,874,169 | +0.06(+3.76%) |
Sep 19, 2002 | 1.698 | 1.736 | 1.615 | 1.615 | 1,720,799 | -0.09(-5.44%) |
Sep 18, 2002 | 1.698 | 1.725 | 1.698 | 1.708 | 404,770 | +0.00(+0.22%) |
Sep 17, 2002 | 1.740 | 1.766 | 1.679 | 1.704 | 637,723 | -0.00(-0.22%) |
Sep 16, 2002 | 1.755 | 1.799 | 1.706 | 1.708 | 583,922 | -0.06(-3.54%) |
Sep 13, 2002 | 1.774 | 1.785 | 1.740 | 1.770 | 973,329 | +0.01(+0.76%) |
Sep 12, 2002 | 1.784 | 1.803 | 1.711 | 1.757 | 718,888 | -0.05(-2.93%) |
Sep 11, 2002 | 1.897 | 1.933 | 1.801 | 1.810 | 968,707 | -0.11(-5.73%) |
Sep 10, 2002 | 1.840 | 1.958 | 1.840 | 1.920 | 2,398,578 | +0.03(+1.71%) |
Sep 09, 2002 | 1.787 | 1.897 | 1.749 | 1.888 | 2,741,273 | +0.10(+5.51%) |
Sep 06, 2002 | 1.689 | 1.827 | 1.689 | 1.789 | 2,443,904 | +0.10(+5.84%) |
Sep 05, 2002 | 1.723 | 1.742 | 1.689 | 1.691 | 752,092 | -0.04(-2.41%) |
Sep 04, 2002 | 1.641 | 1.755 | 1.641 | 1.732 | 689,405 | +0.09(+5.55%) |