Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.040 | 2.207 | 2.040 | 2.170 | 638,153 | +0.13(+6.44%) |
Dec 30, 2002 | 2.105 | 2.130 | 2.013 | 2.039 | 652,186 | -0.09(-4.35%) |
Dec 27, 2002 | 2.135 | 2.135 | 2.104 | 2.132 | 140,326 | +0.01(+0.26%) |
Dec 26, 2002 | 2.125 | 2.135 | 2.113 | 2.126 | 86,200 | +0.01(+0.56%) |
Dec 24, 2002 | 2.143 | 2.143 | 2.105 | 2.114 | 206,481 | -0.03(-1.53%) |
Dec 23, 2002 | 2.186 | 2.232 | 2.130 | 2.147 | 493,817 | -0.05(-2.14%) |
Dec 20, 2002 | 2.186 | 2.209 | 2.167 | 2.194 | 356,163 | +0.03(+1.52%) |
Dec 19, 2002 | 2.176 | 2.194 | 2.150 | 2.161 | 341,462 | -0.00(-0.18%) |
Dec 18, 2002 | 2.242 | 2.242 | 2.154 | 2.165 | 485,130 | -0.09(-4.19%) |
Dec 17, 2002 | 2.276 | 2.290 | 2.248 | 2.260 | 267,289 | +0.00(+0.02%) |
Dec 16, 2002 | 2.238 | 2.281 | 2.238 | 2.259 | 220,513 | +0.01(+0.64%) |
Dec 13, 2002 | 2.250 | 2.266 | 2.205 | 2.245 | 311,392 | -0.01(-0.44%) |
Dec 12, 2002 | 2.230 | 2.271 | 2.229 | 2.255 | 431,672 | +0.02(+1.05%) |
Dec 11, 2002 | 2.230 | 2.277 | 2.215 | 2.231 | 336,116 | +0.00(+0.00%) |
Dec 10, 2002 | 2.199 | 2.234 | 2.167 | 2.231 | 428,331 | +0.06(+2.57%) |
Dec 09, 2002 | 2.173 | 2.200 | 2.152 | 2.175 | 460,406 | +0.00(+0.12%) |
Dec 06, 2002 | 2.170 | 2.213 | 2.147 | 2.173 | 434,345 | -0.01(-0.43%) |
Dec 05, 2002 | 2.200 | 2.236 | 2.172 | 2.182 | 431,004 | -0.05(-2.39%) |
Dec 04, 2002 | 2.223 | 2.279 | 2.195 | 2.236 | 453,723 | -0.01(-0.58%) |
Dec 03, 2002 | 2.142 | 2.271 | 2.142 | 2.249 | 532,574 | +0.03(+1.53%) |
Dec 02, 2002 | 2.135 | 2.217 | 2.129 | 2.215 | 597,392 | +0.09(+4.03%) |
Nov 29, 2002 | 2.197 | 2.197 | 2.122 | 2.129 | 80,186 | -0.02(-1.04%) |
Nov 27, 2002 | 2.128 | 2.188 | 2.097 | 2.151 | 165,051 | +0.04(+2.11%) |
Nov 26, 2002 | 2.186 | 2.186 | 2.074 | 2.107 | 281,322 | -0.07(-3.19%) |
Nov 25, 2002 | 2.145 | 2.215 | 2.144 | 2.176 | 154,359 | +0.04(+2.11%) |
Nov 22, 2002 | 2.028 | 2.145 | 2.021 | 2.132 | 508,518 | +0.10(+4.73%) |
Nov 21, 2002 | 2.021 | 2.095 | 2.021 | 2.035 | 418,976 | +0.00(+0.22%) |
Nov 20, 2002 | 2.051 | 2.061 | 2.028 | 2.031 | 590,709 | -0.01(-0.73%) |
Nov 19, 2002 | 2.008 | 2.128 | 2.008 | 2.046 | 588,036 | +0.03(+1.26%) |
Nov 18, 2002 | 2.046 | 2.048 | 2.010 | 2.020 | 809,218 | -0.02(-0.76%) |
Nov 15, 2002 | 2.015 | 2.086 | 2.015 | 2.036 | 441,027 | -0.01(-0.46%) |
Nov 14, 2002 | 1.953 | 2.088 | 1.914 | 2.045 | 456,396 | +0.12(+6.03%) |
Nov 13, 2002 | 1.856 | 1.941 | 1.851 | 1.929 | 500,499 | +0.06(+3.40%) |
Nov 12, 2002 | 1.883 | 1.916 | 1.773 | 1.866 | 1,037,751 | -0.06(-3.23%) |
Nov 11, 2002 | 1.996 | 1.996 | 1.903 | 1.928 | 563,312 | -0.10(-4.80%) |
Nov 08, 2002 | 2.018 | 2.088 | 1.996 | 2.025 | 632,807 | -0.00(-0.20%) |
Nov 07, 2002 | 2.065 | 2.083 | 1.999 | 2.029 | 438,354 | -0.04(-1.95%) |
Nov 06, 2002 | 2.065 | 2.155 | 2.029 | 2.070 | 426,326 | +0.07(+3.73%) |
Nov 05, 2002 | 2.045 | 2.060 | 1.995 | 1.995 | 352,153 | -0.07(-3.33%) |
Nov 04, 2002 | 1.995 | 2.120 | 1.946 | 2.064 | 702,971 | +0.07(+3.71%) |
Nov 01, 2002 | 1.939 | 1.990 | 1.898 | 1.990 | 374,205 | +0.09(+4.92%) |
Oct 31, 2002 | 1.835 | 1.942 | 1.835 | 1.897 | 694,605 | +0.06(+3.06%) |
Oct 30, 2002 | 1.823 | 1.844 | 1.801 | 1.841 | 313,396 | +0.01(+0.71%) |
Oct 29, 2002 | 1.793 | 1.831 | 1.761 | 1.828 | 362,845 | +0.03(+1.59%) |
Oct 28, 2002 | 1.833 | 1.833 | 1.746 | 1.799 | 545,938 | -0.02(-1.32%) |
Oct 25, 2002 | 1.822 | 1.836 | 1.803 | 1.823 | 362,845 | -0.00(-0.19%) |
Oct 24, 2002 | 1.826 | 1.846 | 1.806 | 1.827 | 412,294 | +0.00(+0.00%) |
Oct 23, 2002 | 1.821 | 1.846 | 1.809 | 1.827 | 535,915 | -0.01(-0.60%) |
Oct 22, 2002 | 1.864 | 1.882 | 1.823 | 1.838 | 344,803 | -0.03(-1.44%) |
Oct 21, 2002 | 1.896 | 1.921 | 1.827 | 1.865 | 300,032 | -0.04(-1.94%) |
Oct 18, 2002 | 1.944 | 1.958 | 1.897 | 1.902 | 206,481 | -0.03(-1.75%) |
Oct 17, 2002 | 1.918 | 1.970 | 1.911 | 1.935 | 441,027 | +0.02(+0.94%) |
Oct 16, 2002 | 2.040 | 2.040 | 1.916 | 1.918 | 682,256 | -0.12(-5.88%) |
Oct 15, 2002 | 2.065 | 2.095 | 2.021 | 2.037 | 328,097 | -0.01(-0.32%) |
Oct 14, 2002 | 2.090 | 2.090 | 2.044 | 2.044 | 398,929 | -0.05(-2.38%) |
Oct 11, 2002 | 2.148 | 2.231 | 2.091 | 2.094 | 1,130,634 | -0.09(-4.18%) |
Oct 10, 2002 | 2.267 | 2.267 | 2.133 | 2.185 | 389,574 | -0.07(-3.27%) |
Oct 09, 2002 | 2.295 | 2.320 | 2.253 | 2.259 | 12,295,316 | -0.09(-3.96%) |
Oct 08, 2002 | 2.389 | 2.389 | 2.320 | 2.352 | 245,906 | -0.03(-1.19%) |
Oct 07, 2002 | 2.374 | 2.418 | 2.362 | 2.380 | 145,004 | -0.01(-0.60%) |
Oct 04, 2002 | 2.452 | 2.452 | 2.381 | 2.395 | 672,286 | +0.02(+0.92%) |
Oct 03, 2002 | 2.429 | 2.460 | 2.372 | 2.373 | 234,506 | -0.07(-3.00%) |
Oct 02, 2002 | 2.370 | 2.467 | 2.370 | 2.446 | 299,036 | +0.02(+0.68%) |