Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.426 | 2.449 | 2.388 | 2.436 | 6,847,685 | -0.00(-0.09%) |
Dec 30, 2002 | 2.448 | 2.462 | 2.424 | 2.438 | 4,545,751 | +0.01(+0.61%) |
Dec 27, 2002 | 2.470 | 2.493 | 2.417 | 2.424 | 4,866,047 | -0.05(-1.90%) |
Dec 26, 2002 | 2.472 | 2.494 | 2.459 | 2.470 | 3,940,554 | +0.00(+0.05%) |
Dec 24, 2002 | 2.489 | 2.489 | 2.454 | 2.469 | 1,524,135 | -0.02(-0.78%) |
Dec 23, 2002 | 2.466 | 2.492 | 2.453 | 2.489 | 4,604,742 | +0.02(+0.93%) |
Dec 20, 2002 | 2.448 | 2.466 | 2.422 | 2.466 | 5,711,138 | +0.05(+1.94%) |
Dec 19, 2002 | 2.414 | 2.444 | 2.404 | 2.419 | 3,745,667 | -0.01(-0.52%) |
Dec 18, 2002 | 2.437 | 2.460 | 2.412 | 2.432 | 5,295,147 | -0.03(-1.35%) |
Dec 17, 2002 | 2.483 | 2.499 | 2.462 | 2.465 | 5,981,183 | -0.03(-1.19%) |
Dec 16, 2002 | 2.454 | 2.499 | 2.446 | 2.494 | 7,216,921 | +0.05(+2.01%) |
Dec 13, 2002 | 2.444 | 2.454 | 2.416 | 2.445 | 9,532,838 | +0.00(+0.00%) |
Dec 12, 2002 | 2.391 | 2.451 | 2.385 | 2.445 | 5,076,227 | +0.03(+1.09%) |
Dec 11, 2002 | 2.428 | 2.428 | 2.380 | 2.419 | 4,898,382 | -0.01(-0.33%) |
Dec 10, 2002 | 2.357 | 2.430 | 2.351 | 2.427 | 7,392,581 | +0.01(+0.62%) |
Dec 09, 2002 | 2.372 | 2.446 | 2.356 | 2.412 | 12,768,567 | +0.03(+1.30%) |
Dec 06, 2002 | 2.334 | 2.390 | 2.310 | 2.381 | 5,287,719 | +0.04(+1.66%) |
Dec 05, 2002 | 2.329 | 2.354 | 2.316 | 2.342 | 5,807,270 | +0.04(+1.79%) |
Dec 04, 2002 | 2.323 | 2.348 | 2.299 | 2.301 | 6,333,814 | -0.04(-1.76%) |
Dec 03, 2002 | 2.321 | 2.362 | 2.316 | 2.342 | 8,982,699 | +0.02(+0.69%) |
Dec 02, 2002 | 2.300 | 2.326 | 2.270 | 2.326 | 7,329,221 | +0.04(+1.65%) |
Nov 29, 2002 | 2.286 | 2.298 | 2.243 | 2.289 | 3,501,404 | +0.03(+1.11%) |
Nov 27, 2002 | 2.240 | 2.277 | 2.240 | 2.263 | 3,965,898 | +0.03(+1.28%) |
Nov 26, 2002 | 2.295 | 2.295 | 2.220 | 2.235 | 7,931,359 | -0.06(-2.59%) |
Nov 25, 2002 | 2.289 | 2.314 | 2.266 | 2.294 | 4,821,039 | -0.00(-0.20%) |
Nov 22, 2002 | 2.283 | 2.313 | 2.266 | 2.299 | 4,897,508 | -0.01(-0.25%) |
Nov 21, 2002 | 2.271 | 2.317 | 2.243 | 2.305 | 6,852,055 | +0.04(+1.97%) |
Nov 20, 2002 | 2.188 | 2.260 | 2.175 | 2.260 | 6,446,551 | +0.07(+3.35%) |
Nov 19, 2002 | 2.186 | 2.222 | 2.163 | 2.187 | 6,325,948 | -0.01(-0.36%) |
Nov 18, 2002 | 2.163 | 2.195 | 2.157 | 2.195 | 6,189,178 | +0.02(+0.95%) |
Nov 15, 2002 | 2.220 | 2.237 | 2.153 | 2.174 | 16,412,422 | -0.07(-2.91%) |
Nov 14, 2002 | 2.334 | 2.334 | 2.157 | 2.239 | 22,326,750 | -0.09(-4.07%) |
Nov 13, 2002 | 2.367 | 2.390 | 2.301 | 2.334 | 6,290,117 | -0.04(-1.64%) |
Nov 12, 2002 | 2.363 | 2.395 | 2.350 | 2.373 | 6,107,029 | +0.02(+0.68%) |
Nov 11, 2002 | 2.346 | 2.402 | 2.346 | 2.357 | 4,734,083 | -0.01(-0.58%) |
Nov 08, 2002 | 2.374 | 2.411 | 2.364 | 2.371 | 3,680,560 | +0.01(+0.34%) |
Nov 07, 2002 | 2.449 | 2.449 | 2.357 | 2.363 | 5,254,509 | -0.04(-1.53%) |
Nov 06, 2002 | 2.411 | 2.414 | 2.346 | 2.400 | 8,133,237 | +0.05(+1.99%) |
Nov 05, 2002 | 2.339 | 2.367 | 2.323 | 2.353 | 7,619,803 | +0.01(+0.59%) |
Nov 04, 2002 | 2.387 | 2.396 | 2.332 | 2.339 | 5,921,755 | -0.05(-1.97%) |
Nov 01, 2002 | 2.374 | 2.417 | 2.374 | 2.386 | 5,834,799 | -0.01(-0.24%) |
Oct 31, 2002 | 2.412 | 2.444 | 2.358 | 2.391 | 7,207,745 | +0.01(+0.53%) |
Oct 30, 2002 | 2.315 | 2.387 | 2.315 | 2.379 | 6,591,623 | +0.09(+3.90%) |
Oct 29, 2002 | 2.327 | 2.327 | 2.244 | 2.290 | 8,649,731 | -0.05(-2.10%) |
Oct 28, 2002 | 2.373 | 2.389 | 2.322 | 2.339 | 5,356,322 | -0.01(-0.49%) |
Oct 25, 2002 | 2.367 | 2.383 | 2.325 | 2.350 | 6,866,912 | -0.03(-1.44%) |
Oct 24, 2002 | 2.404 | 2.467 | 2.369 | 2.385 | 5,404,388 | -0.06(-2.57%) |
Oct 23, 2002 | 2.411 | 2.462 | 2.387 | 2.448 | 3,380,364 | +0.02(+0.99%) |
Oct 22, 2002 | 2.494 | 2.494 | 2.387 | 2.424 | 6,438,686 | -0.07(-2.84%) |
Oct 21, 2002 | 2.519 | 2.569 | 2.494 | 2.494 | 8,859,911 | -0.05(-2.07%) |
Oct 18, 2002 | 2.569 | 2.572 | 2.512 | 2.547 | 3,687,114 | -0.01(-0.40%) |
Oct 17, 2002 | 2.575 | 2.575 | 2.512 | 2.557 | 3,650,846 | +0.06(+2.52%) |
Oct 16, 2002 | 2.545 | 2.568 | 2.482 | 2.494 | 3,699,349 | -0.05(-1.98%) |
Oct 15, 2002 | 2.569 | 2.569 | 2.508 | 2.545 | 4,352,613 | +0.06(+2.58%) |
Oct 14, 2002 | 2.417 | 2.482 | 2.408 | 2.481 | 3,276,803 | +0.06(+2.65%) |
Oct 11, 2002 | 2.403 | 2.417 | 2.364 | 2.417 | 7,696,272 | +0.04(+1.83%) |
Oct 10, 2002 | 2.349 | 2.374 | 2.310 | 2.373 | 8,690,369 | +0.04(+1.52%) |
Oct 09, 2002 | 2.410 | 2.410 | 2.331 | 2.338 | 6,546,179 | -0.09(-3.72%) |
Oct 08, 2002 | 2.460 | 2.473 | 2.408 | 2.428 | 6,945,128 | -0.04(-1.76%) |
Oct 07, 2002 | 2.528 | 2.529 | 2.469 | 2.472 | 5,036,463 | -0.06(-2.22%) |
Oct 04, 2002 | 2.609 | 2.620 | 2.512 | 2.528 | 5,275,484 | -0.06(-2.47%) |
Oct 03, 2002 | 2.615 | 2.644 | 2.561 | 2.592 | 5,163,183 | +0.01(+0.22%) |
Oct 02, 2002 | 2.620 | 2.686 | 2.581 | 2.586 | 3,955,848 | -0.05(-1.95%) |