Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.356 | 2.502 | 2.354 | 2.500 | 1,101,514 | +0.13(+5.59%) |
Dec 30, 2002 | 2.367 | 2.390 | 2.333 | 2.367 | 749,199 | +0.01(+0.57%) |
Dec 27, 2002 | 2.412 | 2.412 | 2.322 | 2.354 | 724,909 | -0.06(-2.42%) |
Dec 26, 2002 | 2.356 | 2.446 | 2.351 | 2.412 | 784,631 | +0.06(+2.38%) |
Dec 24, 2002 | 2.356 | 2.369 | 2.331 | 2.356 | 645,576 | +0.00(+0.00%) |
Dec 23, 2002 | 2.421 | 2.421 | 2.349 | 2.356 | 1,061,848 | -0.08(-3.23%) |
Dec 20, 2002 | 2.468 | 2.468 | 2.434 | 2.434 | 864,854 | -0.04(-1.63%) |
Dec 19, 2002 | 2.488 | 2.491 | 2.434 | 2.475 | 479,781 | -0.02(-0.72%) |
Dec 18, 2002 | 2.569 | 2.569 | 2.412 | 2.493 | 1,684,249 | -0.08(-2.97%) |
Dec 17, 2002 | 2.618 | 2.618 | 2.544 | 2.569 | 548,640 | -0.05(-1.89%) |
Dec 16, 2002 | 2.657 | 2.737 | 2.607 | 2.618 | 785,522 | -0.04(-1.44%) |
Dec 13, 2002 | 2.697 | 2.715 | 2.634 | 2.657 | 480,895 | -0.06(-2.15%) |
Dec 12, 2002 | 2.744 | 2.744 | 2.675 | 2.715 | 283,902 | -0.04(-1.55%) |
Dec 11, 2002 | 2.755 | 2.758 | 2.670 | 2.758 | 693,933 | -0.00(-0.08%) |
Dec 10, 2002 | 2.672 | 2.760 | 2.627 | 2.760 | 817,389 | +0.09(+3.27%) |
Dec 09, 2002 | 2.692 | 2.724 | 2.603 | 2.672 | 712,875 | -0.03(-1.16%) |
Dec 06, 2002 | 2.672 | 2.715 | 2.666 | 2.704 | 344,738 | +0.01(+0.33%) |
Dec 05, 2002 | 2.737 | 2.796 | 2.670 | 2.695 | 278,776 | -0.03(-1.15%) |
Dec 04, 2002 | 2.749 | 2.802 | 2.715 | 2.726 | 483,792 | -0.04(-1.62%) |
Dec 03, 2002 | 2.838 | 2.838 | 2.715 | 2.771 | 476,438 | -0.07(-2.37%) |
Dec 02, 2002 | 2.807 | 2.883 | 2.807 | 2.838 | 1,811,047 | +0.07(+2.35%) |
Nov 29, 2002 | 2.805 | 2.827 | 2.771 | 2.773 | 288,136 | -0.03(-1.20%) |
Nov 27, 2002 | 2.737 | 2.807 | 2.726 | 2.807 | 1,104,857 | +0.08(+2.96%) |
Nov 26, 2002 | 2.731 | 2.760 | 2.636 | 2.726 | 411,814 | -0.00(-0.16%) |
Nov 25, 2002 | 2.715 | 2.780 | 2.614 | 2.731 | 1,371,154 | +0.04(+1.42%) |
Nov 22, 2002 | 2.737 | 2.771 | 2.692 | 2.692 | 349,641 | -0.04(-1.64%) |
Nov 21, 2002 | 2.598 | 2.771 | 2.580 | 2.737 | 1,163,687 | +0.15(+5.72%) |
Nov 20, 2002 | 2.621 | 2.630 | 2.565 | 2.589 | 813,155 | -0.01(-0.52%) |
Nov 19, 2002 | 2.639 | 2.648 | 2.580 | 2.603 | 830,536 | -0.03(-1.28%) |
Nov 18, 2002 | 2.773 | 2.780 | 2.625 | 2.636 | 2,516,792 | -0.10(-3.69%) |
Nov 15, 2002 | 2.782 | 2.782 | 2.737 | 2.737 | 352,983 | -0.04(-1.61%) |
Nov 14, 2002 | 2.791 | 2.834 | 2.767 | 2.782 | 395,101 | +0.00(+0.08%) |
Nov 13, 2002 | 2.773 | 2.843 | 2.728 | 2.780 | 331,145 | -0.00(-0.08%) |
Nov 12, 2002 | 2.710 | 2.814 | 2.710 | 2.782 | 626,635 | +0.09(+3.33%) |
Nov 11, 2002 | 2.692 | 2.771 | 2.657 | 2.692 | 432,984 | +0.00(+0.00%) |
Nov 08, 2002 | 2.805 | 2.820 | 2.614 | 2.692 | 787,082 | -0.11(-4.00%) |
Nov 07, 2002 | 2.805 | 2.829 | 2.771 | 2.805 | 729,811 | -0.02(-0.72%) |
Nov 06, 2002 | 2.796 | 2.827 | 2.782 | 2.825 | 1,749,096 | +0.03(+1.21%) |
Nov 05, 2002 | 2.760 | 2.805 | 2.760 | 2.791 | 640,451 | -0.01(-0.48%) |
Nov 04, 2002 | 2.800 | 2.805 | 2.749 | 2.805 | 745,187 | +0.03(+1.21%) |
Nov 01, 2002 | 2.616 | 2.805 | 2.616 | 2.771 | 1,347,756 | +0.15(+5.92%) |
Oct 31, 2002 | 2.688 | 2.715 | 2.598 | 2.616 | 929,033 | -0.05(-1.85%) |
Oct 30, 2002 | 2.704 | 2.704 | 2.614 | 2.666 | 738,056 | -0.03(-1.00%) |
Oct 29, 2002 | 2.668 | 2.737 | 2.605 | 2.692 | 1,122,461 | +0.02(+0.84%) |
Oct 28, 2002 | 2.592 | 2.724 | 2.558 | 2.670 | 1,029,090 | +0.13(+5.03%) |
Oct 25, 2002 | 2.434 | 2.558 | 2.423 | 2.542 | 2,165,813 | +0.13(+5.40%) |
Oct 24, 2002 | 2.468 | 2.580 | 2.208 | 2.412 | 13,189,871 | -1.17(-32.60%) |
Oct 22, 2002 | 3.680 | 3.680 | 3.556 | 3.579 | 789,533 | -0.09(-2.51%) |
Oct 21, 2002 | 3.668 | 3.738 | 3.657 | 3.671 | 258,721 | -0.01(-0.24%) |
Oct 18, 2002 | 3.612 | 3.736 | 3.606 | 3.680 | 325,574 | +0.07(+1.86%) |
Oct 17, 2002 | 3.646 | 3.713 | 3.561 | 3.612 | 698,390 | +0.09(+2.55%) |
Oct 16, 2002 | 3.657 | 3.736 | 3.514 | 3.523 | 558,668 | -0.19(-5.14%) |
Oct 15, 2002 | 3.534 | 3.812 | 3.534 | 3.713 | 644,462 | +0.27(+7.82%) |
Oct 14, 2002 | 3.489 | 3.498 | 3.410 | 3.444 | 642,457 | -0.04(-1.29%) |
Oct 11, 2002 | 3.321 | 3.554 | 3.321 | 3.489 | 540,394 | +0.28(+8.59%) |
Oct 10, 2002 | 3.231 | 3.296 | 3.186 | 3.213 | 406,911 | -0.06(-1.92%) |
Oct 09, 2002 | 3.265 | 3.384 | 3.231 | 3.276 | 895,384 | -0.11(-3.31%) |
Oct 08, 2002 | 3.321 | 3.406 | 3.051 | 3.388 | 778,837 | +0.02(+0.67%) |
Oct 07, 2002 | 3.534 | 3.563 | 3.276 | 3.366 | 492,037 | -0.15(-4.15%) |
Oct 04, 2002 | 3.832 | 3.832 | 3.507 | 3.511 | 680,117 | -0.32(-8.37%) |
Oct 03, 2002 | 3.837 | 3.944 | 3.803 | 3.832 | 353,429 | -0.06(-1.56%) |
Oct 02, 2002 | 3.870 | 3.998 | 3.814 | 3.893 | 943,741 | +0.05(+1.40%) |