Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.691 | 2.769 | 2.636 | 2.735 | 104,381 | +0.05(+2.05%) |
Dec 30, 2002 | 2.752 | 2.753 | 2.680 | 2.680 | 101,258 | -0.08(-2.88%) |
Dec 27, 2002 | 2.728 | 2.760 | 2.697 | 2.760 | 70,925 | +0.01(+0.53%) |
Dec 26, 2002 | 2.757 | 2.757 | 2.713 | 2.745 | 37,024 | -0.02(-0.57%) |
Dec 24, 2002 | 2.753 | 2.761 | 2.730 | 2.761 | 13,828 | -0.00(-0.12%) |
Dec 23, 2002 | 2.696 | 2.780 | 2.686 | 2.764 | 146,311 | +0.04(+1.48%) |
Dec 20, 2002 | 2.587 | 2.729 | 2.584 | 2.724 | 155,679 | +0.15(+5.65%) |
Dec 19, 2002 | 2.584 | 2.589 | 2.561 | 2.578 | 89,660 | +0.00(+0.00%) |
Dec 18, 2002 | 2.572 | 2.591 | 2.559 | 2.578 | 87,876 | +0.00(+0.00%) |
Dec 17, 2002 | 2.604 | 2.604 | 2.570 | 2.578 | 39,254 | -0.02(-0.73%) |
Dec 16, 2002 | 2.539 | 2.597 | 2.533 | 2.597 | 51,298 | +0.06(+2.30%) |
Dec 13, 2002 | 2.574 | 2.574 | 2.539 | 2.539 | 20,965 | -0.03(-1.35%) |
Dec 12, 2002 | 2.539 | 2.574 | 2.520 | 2.574 | 35,239 | +0.04(+1.64%) |
Dec 11, 2002 | 2.502 | 2.532 | 2.502 | 2.532 | 20,519 | +0.04(+1.44%) |
Dec 10, 2002 | 2.494 | 2.502 | 2.467 | 2.496 | 35,685 | -0.00(-0.13%) |
Dec 09, 2002 | 2.494 | 2.519 | 2.472 | 2.500 | 49,960 | +0.00(+0.00%) |
Dec 06, 2002 | 2.424 | 2.509 | 2.424 | 2.500 | 33,901 | +0.08(+3.10%) |
Dec 05, 2002 | 2.427 | 2.432 | 2.416 | 2.424 | 23,195 | +0.00(+0.14%) |
Dec 04, 2002 | 2.393 | 2.427 | 2.382 | 2.421 | 44,161 | +0.02(+0.93%) |
Dec 03, 2002 | 2.365 | 2.408 | 2.365 | 2.399 | 111,964 | -0.01(-0.23%) |
Dec 02, 2002 | 2.298 | 2.404 | 2.297 | 2.404 | 203,409 | +0.08(+3.62%) |
Nov 29, 2002 | 2.318 | 2.329 | 2.316 | 2.320 | 32,563 | -0.01(-0.39%) |
Nov 27, 2002 | 2.320 | 2.329 | 2.314 | 2.329 | 58,435 | +0.02(+0.87%) |
Nov 26, 2002 | 2.354 | 2.356 | 2.292 | 2.309 | 103,042 | -0.09(-3.74%) |
Nov 25, 2002 | 2.393 | 2.410 | 2.375 | 2.399 | 85,199 | +0.00(+0.00%) |
Nov 22, 2002 | 2.388 | 2.399 | 2.309 | 2.399 | 70,479 | +0.01(+0.38%) |
Nov 21, 2002 | 2.404 | 2.404 | 2.386 | 2.390 | 43,715 | -0.01(-0.51%) |
Nov 20, 2002 | 2.283 | 2.402 | 2.264 | 2.402 | 65,126 | +0.13(+5.67%) |
Nov 19, 2002 | 2.336 | 2.358 | 2.273 | 2.273 | 28,994 | -0.06(-2.45%) |
Nov 18, 2002 | 2.287 | 2.416 | 2.284 | 2.330 | 155,679 | +0.05(+2.41%) |
Nov 15, 2002 | 2.236 | 2.287 | 2.233 | 2.275 | 101,258 | +0.04(+1.75%) |
Nov 14, 2002 | 2.210 | 2.240 | 2.210 | 2.236 | 42,823 | +0.02(+1.01%) |
Nov 13, 2002 | 2.208 | 2.247 | 2.208 | 2.214 | 69,587 | +0.01(+0.25%) |
Nov 12, 2002 | 2.197 | 2.232 | 2.179 | 2.208 | 81,631 | +0.00(+0.00%) |
Nov 11, 2002 | 2.259 | 2.259 | 2.208 | 2.208 | 74,494 | -0.04(-1.75%) |
Nov 08, 2002 | 2.198 | 2.259 | 2.198 | 2.247 | 43,715 | +0.06(+2.56%) |
Nov 07, 2002 | 2.191 | 2.209 | 2.132 | 2.191 | 56,651 | -0.02(-0.76%) |
Nov 06, 2002 | 2.253 | 2.284 | 2.191 | 2.208 | 113,748 | -0.04(-1.60%) |
Nov 05, 2002 | 2.249 | 2.270 | 2.235 | 2.244 | 92,337 | -0.00(-0.15%) |
Nov 04, 2002 | 2.270 | 2.275 | 2.246 | 2.247 | 80,739 | +0.01(+0.25%) |
Nov 01, 2002 | 2.150 | 2.242 | 2.118 | 2.242 | 90,552 | +0.09(+4.28%) |
Oct 31, 2002 | 2.079 | 2.152 | 2.073 | 2.150 | 74,940 | +0.08(+3.96%) |
Oct 30, 2002 | 2.046 | 2.079 | 2.029 | 2.068 | 72,709 | +0.02(+1.10%) |
Oct 29, 2002 | 2.051 | 2.051 | 1.988 | 2.046 | 67,803 | +0.01(+0.55%) |
Oct 28, 2002 | 2.090 | 2.090 | 2.029 | 2.034 | 44,607 | -0.04(-1.89%) |
Oct 25, 2002 | 1.950 | 2.074 | 1.950 | 2.074 | 124,454 | +0.12(+5.90%) |
Oct 24, 2002 | 1.954 | 1.984 | 1.909 | 1.958 | 151,664 | +0.03(+1.69%) |
Oct 23, 2002 | 1.844 | 1.928 | 1.844 | 1.926 | 69,141 | +0.07(+3.81%) |
Oct 22, 2002 | 1.821 | 1.871 | 1.821 | 1.855 | 242,663 | -0.02(-1.08%) |
Oct 21, 2002 | 1.841 | 1.889 | 1.838 | 1.875 | 215,007 | -0.03(-1.70%) |
Oct 18, 2002 | 1.987 | 1.991 | 1.861 | 1.908 | 428,230 | -0.07(-3.46%) |
Oct 17, 2002 | 2.018 | 2.018 | 1.973 | 1.976 | 144,081 | +0.02(+1.03%) |
Oct 16, 2002 | 2.029 | 2.040 | 1.956 | 1.956 | 268,535 | -0.06(-3.06%) |
Oct 15, 2002 | 1.950 | 2.018 | 1.950 | 2.018 | 288,609 | +0.06(+2.98%) |
Oct 14, 2002 | 1.994 | 2.005 | 1.940 | 1.959 | 89,660 | -0.05(-2.29%) |
Oct 11, 2002 | 2.009 | 2.039 | 1.962 | 2.005 | 180,659 | +0.00(+0.06%) |
Oct 10, 2002 | 2.049 | 2.074 | 1.922 | 2.004 | 233,296 | -0.07(-3.25%) |
Oct 09, 2002 | 2.079 | 2.106 | 2.057 | 2.071 | 313,589 | -0.02(-0.91%) |
Oct 08, 2002 | 2.102 | 2.147 | 2.068 | 2.090 | 210,546 | -0.00(-0.11%) |
Oct 07, 2002 | 2.214 | 2.214 | 2.052 | 2.093 | 178,429 | -0.15(-6.60%) |
Oct 04, 2002 | 2.303 | 2.309 | 2.238 | 2.241 | 52,190 | -0.06(-2.63%) |
Oct 03, 2002 | 2.317 | 2.325 | 2.293 | 2.301 | 55,759 | -0.01(-0.44%) |
Oct 02, 2002 | 2.374 | 2.376 | 2.310 | 2.311 | 149,434 | -0.06(-2.69%) |