Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.940 | 2.940 | 2.895 | 2.907 | 510,624 | -0.02(-0.81%) |
Dec 30, 2002 | 2.901 | 2.949 | 2.901 | 2.931 | 716,012 | +0.02(+0.61%) |
Dec 27, 2002 | 2.925 | 2.934 | 2.904 | 2.913 | 499,232 | -0.01(-0.20%) |
Dec 26, 2002 | 2.913 | 2.937 | 2.904 | 2.919 | 459,695 | +0.01(+0.51%) |
Dec 24, 2002 | 2.901 | 2.919 | 2.889 | 2.904 | 314,281 | -0.02(-0.82%) |
Dec 23, 2002 | 2.841 | 2.928 | 2.838 | 2.928 | 1,353,958 | +0.06(+2.19%) |
Dec 20, 2002 | 2.865 | 2.871 | 2.853 | 2.865 | 702,945 | +0.01(+0.21%) |
Dec 19, 2002 | 2.847 | 2.871 | 2.847 | 2.859 | 513,974 | +0.01(+0.52%) |
Dec 18, 2002 | 2.859 | 2.862 | 2.838 | 2.844 | 499,232 | -0.01(-0.52%) |
Dec 17, 2002 | 2.835 | 2.865 | 2.835 | 2.859 | 393,019 | +0.03(+0.95%) |
Dec 16, 2002 | 2.820 | 2.850 | 2.820 | 2.832 | 894,262 | +0.01(+0.53%) |
Dec 13, 2002 | 2.823 | 2.835 | 2.811 | 2.817 | 659,053 | -0.01(-0.53%) |
Dec 12, 2002 | 2.823 | 2.847 | 2.808 | 2.832 | 495,546 | +0.01(+0.53%) |
Dec 11, 2002 | 2.832 | 2.844 | 2.808 | 2.817 | 354,823 | -0.01(-0.42%) |
Dec 10, 2002 | 2.853 | 2.853 | 2.823 | 2.829 | 253,301 | +0.01(+0.21%) |
Dec 09, 2002 | 2.847 | 2.847 | 2.806 | 2.823 | 284,126 | +0.01(+0.21%) |
Dec 06, 2002 | 2.808 | 2.820 | 2.791 | 2.817 | 295,518 | -0.00(-0.11%) |
Dec 05, 2002 | 2.808 | 2.829 | 2.808 | 2.820 | 431,886 | -0.01(-0.53%) |
Dec 04, 2002 | 2.811 | 2.859 | 2.811 | 2.835 | 286,472 | -0.04(-1.55%) |
Dec 03, 2002 | 2.871 | 2.901 | 2.871 | 2.880 | 471,757 | +0.01(+0.52%) |
Dec 02, 2002 | 2.880 | 2.880 | 2.865 | 2.865 | 467,737 | +0.01(+0.42%) |
Nov 29, 2002 | 2.856 | 2.856 | 2.841 | 2.853 | 229,177 | +0.00(+0.10%) |
Nov 27, 2002 | 2.856 | 2.856 | 2.835 | 2.850 | 359,849 | +0.01(+0.32%) |
Nov 26, 2002 | 2.811 | 2.841 | 2.808 | 2.841 | 376,602 | +0.01(+0.42%) |
Nov 25, 2002 | 2.835 | 2.859 | 2.820 | 2.829 | 716,347 | -0.01(-0.32%) |
Nov 22, 2002 | 2.832 | 2.859 | 2.832 | 2.838 | 452,994 | -0.01(-0.31%) |
Nov 21, 2002 | 2.859 | 2.859 | 2.814 | 2.847 | 350,467 | +0.01(+0.21%) |
Nov 20, 2002 | 2.808 | 2.841 | 2.808 | 2.841 | 509,953 | +0.02(+0.74%) |
Nov 19, 2002 | 2.785 | 2.829 | 2.785 | 2.820 | 731,090 | +0.04(+1.29%) |
Nov 18, 2002 | 2.761 | 2.835 | 2.755 | 2.785 | 1,455,144 | +0.03(+0.97%) |
Nov 15, 2002 | 2.770 | 2.770 | 2.740 | 2.758 | 347,452 | -0.01(-0.22%) |
Nov 14, 2002 | 2.758 | 2.770 | 2.746 | 2.764 | 325,003 | +0.02(+0.76%) |
Nov 13, 2002 | 2.740 | 2.752 | 2.740 | 2.743 | 205,723 | -0.02(-0.65%) |
Nov 12, 2002 | 2.758 | 2.761 | 2.728 | 2.761 | 516,990 | +0.02(+0.76%) |
Nov 11, 2002 | 2.716 | 2.740 | 2.716 | 2.740 | 456,345 | +0.01(+0.55%) |
Nov 08, 2002 | 2.704 | 2.725 | 2.701 | 2.725 | 387,993 | +0.02(+0.66%) |
Nov 07, 2002 | 2.704 | 2.710 | 2.692 | 2.707 | 281,781 | -0.01(-0.22%) |
Nov 06, 2002 | 2.704 | 2.722 | 2.704 | 2.713 | 265,698 | -0.01(-0.33%) |
Nov 05, 2002 | 2.704 | 2.728 | 2.704 | 2.722 | 351,807 | +0.01(+0.33%) |
Nov 04, 2002 | 2.728 | 2.728 | 2.701 | 2.713 | 498,227 | +0.01(+0.33%) |
Nov 01, 2002 | 2.716 | 2.725 | 2.701 | 2.704 | 443,613 | +0.01(+0.44%) |
Oct 31, 2002 | 2.704 | 2.707 | 2.686 | 2.692 | 447,968 | +0.00(+0.11%) |
Oct 30, 2002 | 2.656 | 2.698 | 2.656 | 2.689 | 9,012,984 | -0.01(-0.33%) |
Oct 29, 2002 | 2.707 | 2.719 | 2.659 | 2.698 | 569,928 | -0.01(-0.22%) |
Oct 28, 2002 | 2.701 | 2.713 | 2.695 | 2.704 | 361,524 | +0.01(+0.55%) |
Oct 25, 2002 | 2.713 | 2.716 | 2.683 | 2.689 | 345,106 | -0.01(-0.22%) |
Oct 24, 2002 | 2.701 | 2.725 | 2.689 | 2.695 | 292,503 | -0.01(-0.33%) |
Oct 23, 2002 | 2.683 | 2.704 | 2.665 | 2.704 | 256,987 | +0.03(+1.00%) |
Oct 22, 2002 | 2.701 | 2.713 | 2.656 | 2.677 | 378,612 | -0.02(-0.88%) |
Oct 21, 2002 | 2.606 | 2.713 | 2.606 | 2.701 | 951,891 | +0.05(+1.91%) |
Oct 18, 2002 | 2.626 | 2.650 | 2.614 | 2.650 | 341,756 | +0.05(+1.95%) |
Oct 17, 2002 | 2.597 | 2.609 | 2.597 | 2.600 | 246,935 | +0.02(+0.69%) |
Oct 16, 2002 | 2.600 | 2.612 | 2.567 | 2.582 | 288,482 | -0.01(-0.46%) |
Oct 15, 2002 | 2.528 | 2.597 | 2.528 | 2.594 | 761,245 | -0.01(-0.23%) |
Oct 14, 2002 | 2.617 | 2.635 | 2.597 | 2.600 | 188,301 | -0.01(-0.57%) |
Oct 11, 2002 | 2.567 | 2.626 | 2.567 | 2.614 | 360,519 | +0.03(+1.27%) |
Oct 10, 2002 | 2.561 | 2.582 | 2.501 | 2.582 | 613,150 | -0.01(-0.35%) |
Oct 09, 2002 | 2.612 | 2.620 | 2.555 | 2.591 | 414,463 | -0.05(-1.92%) |
Oct 08, 2002 | 2.612 | 2.644 | 2.588 | 2.641 | 598,073 | +0.03(+1.14%) |
Oct 07, 2002 | 2.695 | 2.695 | 2.561 | 2.612 | 827,586 | -0.09(-3.21%) |
Oct 04, 2002 | 2.698 | 2.707 | 2.692 | 2.698 | 208,069 | +0.00(+0.00%) |
Oct 03, 2002 | 2.686 | 2.701 | 2.671 | 2.698 | 246,935 | +0.01(+0.22%) |
Oct 02, 2002 | 2.701 | 2.704 | 2.680 | 2.692 | 354,488 | -0.01(-0.55%) |