Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.636 | 2.729 | 2.611 | 2.728 | 625,266 | +0.09(+3.51%) |
Dec 30, 2002 | 2.624 | 2.636 | 2.602 | 2.636 | 700,534 | +0.02(+0.59%) |
Dec 27, 2002 | 2.718 | 2.718 | 2.620 | 2.620 | 696,906 | -0.10(-3.53%) |
Dec 26, 2002 | 2.747 | 2.747 | 2.691 | 2.716 | 358,655 | -0.03(-1.12%) |
Dec 24, 2002 | 2.768 | 2.776 | 2.730 | 2.747 | 275,679 | -0.01(-0.32%) |
Dec 23, 2002 | 2.730 | 2.762 | 2.713 | 2.756 | 486,519 | +0.02(+0.89%) |
Dec 20, 2002 | 2.691 | 2.745 | 2.636 | 2.731 | 2,296,573 | +0.05(+1.68%) |
Dec 19, 2002 | 2.636 | 2.728 | 2.624 | 2.686 | 701,441 | +0.04(+1.50%) |
Dec 18, 2002 | 2.735 | 2.736 | 2.641 | 2.647 | 592,620 | -0.11(-4.00%) |
Dec 17, 2002 | 2.773 | 2.773 | 2.729 | 2.757 | 417,146 | -0.02(-0.60%) |
Dec 16, 2002 | 2.757 | 2.773 | 2.691 | 2.773 | 1,129,016 | +0.03(+1.21%) |
Dec 13, 2002 | 2.817 | 2.823 | 2.734 | 2.740 | 407,624 | -0.09(-3.12%) |
Dec 12, 2002 | 2.702 | 2.864 | 2.702 | 2.829 | 506,470 | +0.14(+5.12%) |
Dec 11, 2002 | 2.745 | 2.745 | 2.679 | 2.691 | 622,999 | -0.08(-2.79%) |
Dec 10, 2002 | 2.757 | 2.773 | 2.717 | 2.768 | 400,370 | +0.03(+1.21%) |
Dec 09, 2002 | 2.765 | 2.829 | 2.720 | 2.735 | 948,555 | -0.03(-1.20%) |
Dec 06, 2002 | 2.750 | 2.803 | 2.702 | 2.768 | 724,565 | +0.02(+0.64%) |
Dec 05, 2002 | 2.696 | 2.757 | 2.685 | 2.750 | 586,725 | +0.06(+2.21%) |
Dec 04, 2002 | 2.630 | 2.718 | 2.585 | 2.691 | 825,224 | +0.04(+1.67%) |
Dec 03, 2002 | 2.674 | 2.686 | 2.630 | 2.647 | 1,198,843 | -0.02(-0.87%) |
Dec 02, 2002 | 2.645 | 2.677 | 2.645 | 2.670 | 1,711,661 | +0.02(+0.88%) |
Nov 29, 2002 | 2.641 | 2.669 | 2.636 | 2.647 | 457,954 | +0.01(+0.21%) |
Nov 27, 2002 | 2.569 | 2.641 | 2.569 | 2.641 | 513,725 | +0.08(+3.14%) |
Nov 26, 2002 | 2.591 | 2.611 | 2.547 | 2.561 | 808,901 | -0.05(-1.82%) |
Nov 25, 2002 | 2.608 | 2.613 | 2.536 | 2.608 | 587,179 | -0.01(-0.42%) |
Nov 22, 2002 | 2.564 | 2.636 | 2.564 | 2.619 | 453,420 | +0.06(+2.24%) |
Nov 21, 2002 | 2.586 | 2.597 | 2.551 | 2.562 | 406,717 | -0.02(-0.94%) |
Nov 20, 2002 | 2.547 | 2.591 | 2.546 | 2.586 | 1,007,499 | +0.04(+1.74%) |
Nov 19, 2002 | 2.575 | 2.593 | 2.526 | 2.542 | 894,144 | -0.03(-1.33%) |
Nov 18, 2002 | 2.564 | 2.580 | 2.522 | 2.576 | 631,614 | +0.02(+0.60%) |
Nov 15, 2002 | 2.553 | 2.586 | 2.532 | 2.561 | 435,736 | +0.01(+0.52%) |
Nov 14, 2002 | 2.536 | 2.558 | 2.524 | 2.547 | 1,260,054 | +0.02(+0.87%) |
Nov 13, 2002 | 2.630 | 2.631 | 2.521 | 2.525 | 1,183,426 | -0.10(-3.78%) |
Nov 12, 2002 | 2.658 | 2.702 | 2.612 | 2.624 | 529,141 | -0.01(-0.42%) |
Nov 11, 2002 | 2.691 | 2.702 | 2.636 | 2.636 | 414,426 | -0.05(-1.69%) |
Nov 08, 2002 | 2.699 | 2.712 | 2.666 | 2.681 | 619,825 | -0.01(-0.49%) |
Nov 07, 2002 | 2.600 | 2.729 | 2.568 | 2.694 | 2,895,088 | +0.06(+2.17%) |
Nov 06, 2002 | 2.867 | 2.868 | 2.547 | 2.637 | 3,514,913 | -0.25(-8.78%) |
Nov 05, 2002 | 2.951 | 2.994 | 2.821 | 2.890 | 2,195,460 | -0.06(-2.06%) |
Nov 04, 2002 | 3.159 | 3.159 | 2.922 | 2.951 | 592,166 | -0.16(-5.27%) |
Nov 01, 2002 | 3.055 | 3.132 | 3.049 | 3.115 | 340,065 | +0.06(+1.99%) |
Oct 31, 2002 | 3.021 | 3.082 | 2.999 | 3.055 | 560,427 | +0.03(+1.09%) |
Oct 30, 2002 | 2.950 | 3.076 | 2.922 | 3.021 | 613,477 | +0.07(+2.43%) |
Oct 29, 2002 | 2.917 | 2.973 | 2.859 | 2.950 | 443,898 | +0.02(+0.83%) |
Oct 28, 2002 | 2.988 | 3.005 | 2.922 | 2.926 | 470,650 | -0.05(-1.74%) |
Oct 25, 2002 | 2.942 | 2.983 | 2.890 | 2.977 | 463,848 | +0.04(+1.20%) |
Oct 24, 2002 | 3.033 | 3.033 | 2.922 | 2.942 | 759,478 | -0.09(-2.98%) |
Oct 23, 2002 | 3.034 | 3.060 | 3.010 | 3.033 | 652,471 | -0.00(-0.04%) |
Oct 22, 2002 | 3.049 | 3.060 | 2.990 | 3.034 | 318,754 | -0.03(-0.87%) |
Oct 21, 2002 | 3.061 | 3.061 | 2.992 | 3.060 | 623,906 | +0.00(+0.00%) |
Oct 18, 2002 | 3.082 | 3.082 | 3.048 | 3.060 | 369,537 | -0.02(-0.72%) |
Oct 17, 2002 | 3.077 | 3.099 | 3.033 | 3.082 | 611,210 | -0.00(-0.14%) |
Oct 16, 2002 | 3.132 | 3.137 | 3.010 | 3.087 | 421,680 | -0.06(-1.79%) |
Oct 15, 2002 | 3.121 | 3.225 | 3.098 | 3.143 | 1,250,079 | +0.05(+1.60%) |
Oct 14, 2002 | 2.977 | 3.117 | 2.969 | 3.093 | 651,111 | +0.12(+4.20%) |
Oct 11, 2002 | 3.055 | 3.088 | 2.969 | 2.969 | 588,086 | -0.07(-2.46%) |
Oct 10, 2002 | 2.933 | 3.057 | 2.917 | 3.044 | 720,031 | +0.10(+3.37%) |
Oct 09, 2002 | 2.854 | 2.994 | 2.854 | 2.944 | 1,236,476 | +0.08(+2.69%) |
Oct 08, 2002 | 2.813 | 2.900 | 2.813 | 2.867 | 738,168 | +0.06(+1.96%) |
Oct 07, 2002 | 2.845 | 2.892 | 2.789 | 2.812 | 202,225 | -0.03(-1.05%) |
Oct 04, 2002 | 2.867 | 2.917 | 2.824 | 2.842 | 576,297 | -0.03(-1.15%) |
Oct 03, 2002 | 3.016 | 3.042 | 2.875 | 2.875 | 975,306 | -0.14(-4.68%) |
Oct 02, 2002 | 2.868 | 3.098 | 2.851 | 3.016 | 1,400,615 | +0.15(+5.15%) |