Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 2.286 | 2.298 | 2.243 | 2.289 | 3,501,404 | +0.03(+1.11%) |
Nov 27, 2002 | 2.240 | 2.277 | 2.240 | 2.263 | 3,965,898 | +0.03(+1.28%) |
Nov 26, 2002 | 2.295 | 2.295 | 2.220 | 2.235 | 7,931,359 | -0.06(-2.59%) |
Nov 25, 2002 | 2.289 | 2.314 | 2.266 | 2.294 | 4,821,039 | -0.00(-0.20%) |
Nov 22, 2002 | 2.283 | 2.313 | 2.266 | 2.299 | 4,897,508 | -0.01(-0.25%) |
Nov 21, 2002 | 2.271 | 2.317 | 2.243 | 2.305 | 6,852,055 | +0.04(+1.97%) |
Nov 20, 2002 | 2.188 | 2.260 | 2.175 | 2.260 | 6,446,551 | +0.07(+3.35%) |
Nov 19, 2002 | 2.186 | 2.222 | 2.163 | 2.187 | 6,325,948 | -0.01(-0.36%) |
Nov 18, 2002 | 2.163 | 2.195 | 2.157 | 2.195 | 6,189,178 | +0.02(+0.95%) |
Nov 15, 2002 | 2.220 | 2.237 | 2.153 | 2.174 | 16,412,422 | -0.07(-2.91%) |
Nov 14, 2002 | 2.334 | 2.334 | 2.157 | 2.239 | 22,326,750 | -0.09(-4.07%) |
Nov 13, 2002 | 2.367 | 2.390 | 2.301 | 2.334 | 6,290,117 | -0.04(-1.64%) |
Nov 12, 2002 | 2.363 | 2.395 | 2.350 | 2.373 | 6,107,029 | +0.02(+0.68%) |
Nov 11, 2002 | 2.346 | 2.402 | 2.346 | 2.357 | 4,734,083 | -0.01(-0.58%) |
Nov 08, 2002 | 2.374 | 2.411 | 2.364 | 2.371 | 3,680,560 | +0.01(+0.34%) |
Nov 07, 2002 | 2.449 | 2.449 | 2.357 | 2.363 | 5,254,509 | -0.04(-1.53%) |
Nov 06, 2002 | 2.411 | 2.414 | 2.346 | 2.400 | 8,133,237 | +0.05(+1.99%) |
Nov 05, 2002 | 2.339 | 2.367 | 2.323 | 2.353 | 7,619,803 | +0.01(+0.59%) |
Nov 04, 2002 | 2.387 | 2.396 | 2.332 | 2.339 | 5,921,755 | -0.05(-1.97%) |
Nov 01, 2002 | 2.374 | 2.417 | 2.374 | 2.386 | 5,834,799 | -0.01(-0.24%) |
Oct 31, 2002 | 2.412 | 2.444 | 2.358 | 2.391 | 7,207,745 | +0.01(+0.53%) |
Oct 30, 2002 | 2.315 | 2.387 | 2.315 | 2.379 | 6,591,623 | +0.09(+3.90%) |
Oct 29, 2002 | 2.327 | 2.327 | 2.244 | 2.290 | 8,649,731 | -0.05(-2.10%) |
Oct 28, 2002 | 2.373 | 2.389 | 2.322 | 2.339 | 5,356,322 | -0.01(-0.49%) |
Oct 25, 2002 | 2.367 | 2.383 | 2.325 | 2.350 | 6,866,912 | -0.03(-1.44%) |
Oct 24, 2002 | 2.404 | 2.467 | 2.369 | 2.385 | 5,404,388 | -0.06(-2.57%) |
Oct 23, 2002 | 2.411 | 2.462 | 2.387 | 2.448 | 3,380,364 | +0.02(+0.99%) |
Oct 22, 2002 | 2.494 | 2.494 | 2.387 | 2.424 | 6,438,686 | -0.07(-2.84%) |
Oct 21, 2002 | 2.519 | 2.569 | 2.494 | 2.494 | 8,859,911 | -0.05(-2.07%) |
Oct 18, 2002 | 2.569 | 2.572 | 2.512 | 2.547 | 3,687,114 | -0.01(-0.40%) |
Oct 17, 2002 | 2.575 | 2.575 | 2.512 | 2.557 | 3,650,846 | +0.06(+2.52%) |
Oct 16, 2002 | 2.545 | 2.568 | 2.482 | 2.494 | 3,699,349 | -0.05(-1.98%) |
Oct 15, 2002 | 2.569 | 2.569 | 2.508 | 2.545 | 4,352,613 | +0.06(+2.58%) |
Oct 14, 2002 | 2.417 | 2.482 | 2.408 | 2.481 | 3,276,803 | +0.06(+2.65%) |
Oct 11, 2002 | 2.403 | 2.417 | 2.364 | 2.417 | 7,696,272 | +0.04(+1.83%) |
Oct 10, 2002 | 2.349 | 2.374 | 2.310 | 2.373 | 8,690,369 | +0.04(+1.52%) |
Oct 09, 2002 | 2.410 | 2.410 | 2.331 | 2.338 | 6,546,179 | -0.09(-3.72%) |
Oct 08, 2002 | 2.460 | 2.473 | 2.408 | 2.428 | 6,945,128 | -0.04(-1.76%) |
Oct 07, 2002 | 2.528 | 2.529 | 2.469 | 2.472 | 5,036,463 | -0.06(-2.22%) |
Oct 04, 2002 | 2.609 | 2.620 | 2.512 | 2.528 | 5,275,484 | -0.06(-2.47%) |
Oct 03, 2002 | 2.615 | 2.644 | 2.561 | 2.592 | 5,163,183 | +0.01(+0.22%) |
Oct 02, 2002 | 2.620 | 2.686 | 2.581 | 2.586 | 3,955,848 | -0.05(-1.95%) |
Oct 01, 2002 | 2.595 | 2.642 | 2.565 | 2.638 | 5,258,442 | +0.04(+1.63%) |
Sep 30, 2002 | 2.597 | 2.625 | 2.524 | 2.595 | 5,344,524 | -0.03(-0.96%) |
Sep 27, 2002 | 2.640 | 2.682 | 2.609 | 2.620 | 4,911,928 | -0.02(-0.74%) |
Sep 26, 2002 | 2.586 | 2.652 | 2.570 | 2.640 | 5,760,078 | +0.10(+3.83%) |
Sep 25, 2002 | 2.552 | 2.568 | 2.499 | 2.543 | 8,988,379 | +0.00(+0.05%) |
Sep 24, 2002 | 2.600 | 2.600 | 2.529 | 2.541 | 6,853,803 | -0.08(-3.10%) |
Sep 23, 2002 | 2.651 | 2.660 | 2.593 | 2.623 | 6,505,104 | -0.04(-1.46%) |
Sep 20, 2002 | 2.647 | 2.681 | 2.633 | 2.662 | 6,225,883 | +0.02(+0.61%) |
Sep 19, 2002 | 2.686 | 2.711 | 2.643 | 2.646 | 3,660,022 | -0.06(-2.32%) |
Sep 18, 2002 | 2.719 | 2.748 | 2.676 | 2.708 | 4,233,321 | -0.01(-0.55%) |
Sep 17, 2002 | 2.829 | 2.829 | 2.713 | 2.723 | 6,029,686 | -0.11(-3.72%) |
Sep 16, 2002 | 2.846 | 2.846 | 2.781 | 2.829 | 2,989,280 | +0.01(+0.37%) |
Sep 13, 2002 | 2.802 | 2.839 | 2.768 | 2.818 | 4,406,359 | +0.02(+0.57%) |
Sep 12, 2002 | 2.904 | 2.904 | 2.792 | 2.802 | 8,398,476 | -0.10(-3.51%) |
Sep 11, 2002 | 2.952 | 2.953 | 2.902 | 2.904 | 7,614,996 | +0.01(+0.20%) |
Sep 10, 2002 | 2.861 | 2.912 | 2.861 | 2.898 | 5,923,940 | +0.04(+1.44%) |
Sep 09, 2002 | 2.832 | 2.866 | 2.798 | 2.857 | 7,753,951 | +0.04(+1.30%) |
Sep 06, 2002 | 2.811 | 2.832 | 2.775 | 2.821 | 7,188,518 | +0.04(+1.32%) |
Sep 05, 2002 | 2.750 | 2.809 | 2.728 | 2.784 | 9,041,252 | +0.01(+0.25%) |
Sep 04, 2002 | 2.740 | 2.786 | 2.690 | 2.777 | 7,409,623 | +0.03(+1.17%) |