Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.727 | 5.761 | 5.608 | 5.721 | 1,998,860 | +2.88(+101.67%) |
Dec 30, 2002 | 2.814 | 2.860 | 2.813 | 2.837 | 1,940,059 | +0.04(+1.26%) |
Dec 27, 2002 | 2.831 | 2.845 | 2.801 | 2.801 | 1,596,991 | -0.04(-1.33%) |
Dec 26, 2002 | 2.827 | 2.869 | 2.827 | 2.839 | 1,502,609 | +0.01(+0.48%) |
Dec 24, 2002 | 2.842 | 2.851 | 2.820 | 2.825 | 670,406 | -0.01(-0.48%) |
Dec 23, 2002 | 2.815 | 2.844 | 2.796 | 2.839 | 1,984,254 | +0.04(+1.50%) |
Dec 20, 2002 | 2.767 | 2.797 | 2.763 | 2.797 | 1,888,374 | +0.04(+1.39%) |
Dec 19, 2002 | 2.784 | 2.807 | 2.742 | 2.758 | 3,193,982 | -0.02(-0.78%) |
Dec 18, 2002 | 2.767 | 2.796 | 2.745 | 2.780 | 1,824,704 | -0.00(-0.06%) |
Dec 17, 2002 | 2.805 | 2.826 | 2.775 | 2.782 | 2,149,795 | -0.03(-0.89%) |
Dec 16, 2002 | 2.778 | 2.837 | 2.770 | 2.807 | 3,697,349 | +0.06(+2.11%) |
Dec 13, 2002 | 2.837 | 2.837 | 2.749 | 2.749 | 6,094,334 | -0.11(-3.90%) |
Dec 12, 2002 | 2.844 | 2.877 | 2.817 | 2.860 | 3,851,655 | +0.02(+0.82%) |
Dec 11, 2002 | 2.810 | 2.865 | 2.802 | 2.837 | 2,089,122 | +0.00(+0.02%) |
Dec 10, 2002 | 2.826 | 2.853 | 2.793 | 2.836 | 3,164,020 | +0.03(+1.24%) |
Dec 09, 2002 | 2.870 | 2.903 | 2.802 | 2.802 | 3,057,653 | -0.06(-2.11%) |
Dec 06, 2002 | 2.835 | 2.866 | 2.833 | 2.862 | 2,222,454 | +0.02(+0.53%) |
Dec 05, 2002 | 2.876 | 2.912 | 2.835 | 2.847 | 3,203,720 | -0.01(-0.18%) |
Dec 04, 2002 | 2.937 | 2.937 | 2.841 | 2.852 | 4,226,933 | -0.05(-1.78%) |
Dec 03, 2002 | 2.842 | 2.929 | 2.842 | 2.904 | 3,471,882 | +0.06(+1.93%) |
Dec 02, 2002 | 2.882 | 2.882 | 2.817 | 2.849 | 2,102,605 | -0.01(-0.45%) |
Nov 29, 2002 | 2.884 | 2.896 | 2.854 | 2.862 | 782,016 | -0.02(-0.63%) |
Nov 27, 2002 | 2.897 | 2.907 | 2.850 | 2.880 | 2,665,147 | -0.02(-0.60%) |
Nov 26, 2002 | 2.966 | 2.966 | 2.890 | 2.897 | 5,234,415 | -0.08(-2.58%) |
Nov 25, 2002 | 2.847 | 2.985 | 2.847 | 2.974 | 8,252,369 | +0.25(+9.38%) |
Nov 22, 2002 | 2.728 | 2.742 | 2.692 | 2.719 | 1,957,287 | -0.01(-0.37%) |
Nov 21, 2002 | 2.733 | 2.758 | 2.703 | 2.729 | 2,064,403 | -0.01(-0.27%) |
Nov 20, 2002 | 2.628 | 2.747 | 2.627 | 2.736 | 3,256,903 | +0.11(+4.10%) |
Nov 19, 2002 | 2.630 | 2.671 | 2.620 | 2.628 | 2,231,443 | -0.00(-0.04%) |
Nov 18, 2002 | 2.609 | 2.636 | 2.594 | 2.629 | 3,593,230 | +0.02(+0.78%) |
Nov 15, 2002 | 2.624 | 2.631 | 2.590 | 2.609 | 2,595,485 | -0.02(-0.90%) |
Nov 14, 2002 | 2.587 | 2.647 | 2.577 | 2.633 | 3,874,126 | +0.09(+3.38%) |
Nov 13, 2002 | 2.630 | 2.630 | 2.516 | 2.547 | 3,698,847 | -0.09(-3.30%) |
Nov 12, 2002 | 2.687 | 2.698 | 2.615 | 2.633 | 2,741,551 | -0.04(-1.44%) |
Nov 11, 2002 | 2.727 | 2.763 | 2.638 | 2.672 | 2,810,464 | -0.06(-2.26%) |
Nov 08, 2002 | 2.787 | 2.790 | 2.719 | 2.733 | 1,058,418 | -0.04(-1.27%) |
Nov 07, 2002 | 2.770 | 2.830 | 2.745 | 2.768 | 1,745,304 | +0.00(+0.06%) |
Nov 06, 2002 | 2.770 | 2.785 | 2.713 | 2.767 | 1,828,450 | -0.00(-0.12%) |
Nov 05, 2002 | 2.767 | 2.792 | 2.720 | 2.770 | 2,888,366 | +0.00(+0.12%) |
Nov 04, 2002 | 2.830 | 2.832 | 2.753 | 2.767 | 1,596,242 | -0.05(-1.78%) |
Nov 01, 2002 | 2.801 | 2.840 | 2.784 | 2.817 | 2,394,737 | +0.02(+0.68%) |
Oct 31, 2002 | 2.870 | 2.877 | 2.781 | 2.798 | 2,937,804 | -0.06(-1.95%) |
Oct 30, 2002 | 2.761 | 2.879 | 2.758 | 2.854 | 5,079,360 | +0.10(+3.51%) |
Oct 29, 2002 | 2.864 | 2.867 | 2.737 | 2.757 | 4,504,084 | -0.14(-4.67%) |
Oct 28, 2002 | 2.912 | 2.952 | 2.885 | 2.892 | 2,316,086 | -0.01(-0.39%) |
Oct 25, 2002 | 2.912 | 2.942 | 2.875 | 2.903 | 449,434 | -0.01(-0.30%) |
Oct 24, 2002 | 3.060 | 3.061 | 2.912 | 2.912 | 2,473,388 | -0.13(-4.37%) |
Oct 23, 2002 | 3.028 | 3.056 | 2.995 | 3.045 | 1,362,536 | +0.02(+0.58%) |
Oct 22, 2002 | 3.062 | 3.072 | 2.977 | 3.027 | 2,972,261 | -0.05(-1.62%) |
Oct 21, 2002 | 3.037 | 3.110 | 3.037 | 3.077 | 2,203,728 | -0.01(-0.36%) |
Oct 18, 2002 | 3.019 | 3.097 | 3.007 | 3.088 | 3,240,424 | +0.06(+1.87%) |
Oct 17, 2002 | 2.970 | 3.054 | 2.925 | 3.031 | 4,159,517 | +0.11(+3.91%) |
Oct 16, 2002 | 2.982 | 2.995 | 2.907 | 2.917 | 1,674,144 | -0.07(-2.44%) |
Oct 15, 2002 | 3.047 | 3.048 | 2.961 | 2.990 | 2,650,915 | +0.01(+0.31%) |
Oct 14, 2002 | 2.859 | 2.981 | 2.859 | 2.981 | 2,929,565 | +0.12(+4.28%) |
Oct 11, 2002 | 2.904 | 2.907 | 2.851 | 2.859 | 2,678,630 | -0.03(-0.87%) |
Oct 10, 2002 | 2.758 | 2.884 | 2.730 | 2.884 | 2,864,397 | +0.13(+4.56%) |
Oct 09, 2002 | 2.864 | 2.864 | 2.757 | 2.758 | 299,623 | -0.12(-4.05%) |
Oct 08, 2002 | 2.701 | 2.905 | 2.701 | 2.874 | 8,408,922 | +0.17(+6.44%) |
Oct 07, 2002 | 2.710 | 2.756 | 2.695 | 2.700 | 1,441,936 | -0.01(-0.54%) |
Oct 04, 2002 | 2.769 | 2.776 | 2.677 | 2.715 | 1,916,838 | -0.05(-1.66%) |
Oct 03, 2002 | 2.787 | 2.840 | 2.750 | 2.761 | 1,951,295 | -0.02(-0.64%) |
Oct 02, 2002 | 2.809 | 2.872 | 2.778 | 2.778 | 1,374,521 | -0.05(-1.68%) |