Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.764 | 2.858 | 2.623 | 2.811 | 154,549 | -0.01(-0.33%) |
Dec 30, 2002 | 2.858 | 2.858 | 2.811 | 2.820 | 62,225 | -0.04(-1.31%) |
Dec 27, 2002 | 2.895 | 2.951 | 2.820 | 2.858 | 120,288 | -0.05(-1.61%) |
Dec 26, 2002 | 2.858 | 2.904 | 2.811 | 2.904 | 94,138 | +0.07(+2.65%) |
Dec 24, 2002 | 2.801 | 2.895 | 2.801 | 2.829 | 38,530 | +0.03(+1.00%) |
Dec 23, 2002 | 2.764 | 2.839 | 2.726 | 2.801 | 25,189 | +0.07(+2.40%) |
Dec 20, 2002 | 2.670 | 2.811 | 2.623 | 2.736 | 753,857 | +0.02(+0.69%) |
Dec 19, 2002 | 2.295 | 2.858 | 2.295 | 2.717 | 383,706 | +0.42(+18.37%) |
Dec 18, 2002 | 2.530 | 2.530 | 2.295 | 2.295 | 27,643 | -0.14(-5.77%) |
Dec 17, 2002 | 2.314 | 2.436 | 2.314 | 2.436 | 12,274 | +0.14(+6.12%) |
Dec 16, 2002 | 2.164 | 2.295 | 2.164 | 2.295 | 9,926 | +0.14(+6.52%) |
Dec 13, 2002 | 2.333 | 2.333 | 2.155 | 2.155 | 9,499 | -0.18(-7.63%) |
Dec 12, 2002 | 2.389 | 2.389 | 2.249 | 2.333 | 18,891 | +0.03(+1.22%) |
Dec 11, 2002 | 2.342 | 2.370 | 2.305 | 2.305 | 25,082 | +0.19(+8.85%) |
Dec 10, 2002 | 2.071 | 2.202 | 2.071 | 2.117 | 9,285 | +0.06(+2.73%) |
Dec 09, 2002 | 2.108 | 2.146 | 1.968 | 2.061 | 27,003 | -0.14(-6.38%) |
Dec 06, 2002 | 2.155 | 2.473 | 2.127 | 2.202 | 48,883 | -0.23(-9.62%) |
Dec 05, 2002 | 2.483 | 2.577 | 2.389 | 2.436 | 18,464 | -0.06(-2.26%) |
Dec 04, 2002 | 2.567 | 2.567 | 2.342 | 2.492 | 18,998 | -0.04(-1.48%) |
Dec 03, 2002 | 2.811 | 2.923 | 2.530 | 2.530 | 74,072 | -0.16(-5.92%) |
Dec 02, 2002 | 2.342 | 2.708 | 2.295 | 2.689 | 50,591 | +0.39(+17.14%) |
Nov 29, 2002 | 2.174 | 2.295 | 2.174 | 2.295 | 13,341 | +0.14(+6.52%) |
Nov 27, 2002 | 2.071 | 2.155 | 2.014 | 2.155 | 45,468 | +0.08(+4.07%) |
Nov 26, 2002 | 2.155 | 2.183 | 2.061 | 2.071 | 37,143 | -0.07(-3.07%) |
Nov 25, 2002 | 2.014 | 2.155 | 2.005 | 2.136 | 58,169 | +0.22(+11.22%) |
Nov 22, 2002 | 1.921 | 1.968 | 1.874 | 1.921 | 35,435 | -0.01(-0.49%) |
Nov 21, 2002 | 1.855 | 1.968 | 1.855 | 1.930 | 48,883 | +0.02(+0.98%) |
Nov 20, 2002 | 1.883 | 1.921 | 1.874 | 1.911 | 35,969 | -0.01(-0.49%) |
Nov 19, 2002 | 1.883 | 1.930 | 1.874 | 1.921 | 56,782 | +0.03(+1.48%) |
Nov 18, 2002 | 1.921 | 1.968 | 1.883 | 1.893 | 14,409 | -0.02(-0.98%) |
Nov 15, 2002 | 1.921 | 1.921 | 1.874 | 1.911 | 30,739 | -0.06(-2.86%) |
Nov 14, 2002 | 1.939 | 1.958 | 1.874 | 1.968 | 75,673 | +0.05(+2.44%) |
Nov 13, 2002 | 1.874 | 1.968 | 1.864 | 1.921 | 41,839 | +0.00(+0.00%) |
Nov 12, 2002 | 1.874 | 1.958 | 1.874 | 1.921 | 65,854 | +0.05(+2.50%) |
Nov 11, 2002 | 1.874 | 1.874 | 1.864 | 1.874 | 20,492 | +0.00(+0.00%) |
Nov 08, 2002 | 1.874 | 1.921 | 1.864 | 1.874 | 26,790 | -0.01(-0.50%) |
Nov 07, 2002 | 1.921 | 1.958 | 1.874 | 1.883 | 11,527 | -0.08(-4.29%) |
Nov 06, 2002 | 1.827 | 2.108 | 1.827 | 1.968 | 102,784 | +0.22(+12.90%) |
Nov 05, 2002 | 1.686 | 1.780 | 1.640 | 1.743 | 22,093 | +0.01(+0.54%) |
Nov 04, 2002 | 1.715 | 1.874 | 1.649 | 1.733 | 40,985 | +0.11(+6.94%) |
Nov 01, 2002 | 1.640 | 1.715 | 1.555 | 1.621 | 29,885 | +0.01(+0.58%) |
Oct 31, 2002 | 1.593 | 1.640 | 1.555 | 1.611 | 24,975 | +0.02(+1.18%) |
Oct 30, 2002 | 1.574 | 1.686 | 1.537 | 1.593 | 24,868 | +0.07(+4.94%) |
Oct 29, 2002 | 1.686 | 1.686 | 1.508 | 1.518 | 15,903 | -0.19(-10.99%) |
Oct 28, 2002 | 1.752 | 1.780 | 1.686 | 1.705 | 29,458 | -0.14(-7.61%) |
Oct 25, 2002 | 1.827 | 1.846 | 1.733 | 1.846 | 27,643 | +0.07(+3.68%) |
Oct 24, 2002 | 1.780 | 2.061 | 1.715 | 1.780 | 91,257 | +0.06(+3.26%) |
Oct 23, 2002 | 1.583 | 1.780 | 1.574 | 1.724 | 71,618 | +0.12(+7.60%) |
Oct 22, 2002 | 1.312 | 1.640 | 1.274 | 1.602 | 1,292,220 | +0.36(+28.57%) |
Oct 21, 2002 | 1.284 | 1.284 | 1.171 | 1.246 | 95,739 | -0.06(-4.32%) |
Oct 18, 2002 | 1.480 | 1.480 | 1.284 | 1.302 | 279,641 | -0.20(-13.12%) |
Oct 17, 2002 | 1.405 | 1.518 | 1.405 | 1.499 | 238,442 | +0.08(+5.96%) |
Oct 16, 2002 | 1.715 | 1.715 | 1.405 | 1.415 | 96,593 | -0.29(-17.03%) |
Oct 15, 2002 | 1.649 | 1.761 | 1.649 | 1.705 | 55,074 | +0.15(+9.64%) |
Oct 14, 2002 | 1.574 | 1.574 | 1.537 | 1.555 | 70,977 | +0.07(+5.06%) |
Oct 11, 2002 | 1.715 | 1.715 | 1.405 | 1.480 | 91,257 | -0.23(-13.66%) |
Oct 10, 2002 | 1.883 | 1.883 | 1.658 | 1.715 | 119,007 | -0.17(-8.96%) |
Oct 09, 2002 | 2.014 | 2.024 | 1.874 | 1.883 | 146,651 | -0.04(-1.95%) |
Oct 08, 2002 | 1.968 | 1.968 | 1.921 | 1.921 | 113,991 | +0.04(+1.99%) |
Oct 07, 2002 | 2.080 | 2.080 | 1.874 | 1.883 | 15,903 | -0.20(-9.46%) |
Oct 04, 2002 | 2.155 | 2.155 | 2.080 | 2.080 | 43,013 | -0.10(-4.72%) |
Oct 03, 2002 | 2.108 | 2.258 | 2.108 | 2.183 | 92,324 | +0.07(+3.56%) |
Oct 02, 2002 | 2.099 | 2.127 | 2.089 | 2.108 | 56,141 | +0.01(+0.45%) |