Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.797 | 2.875 | 2.768 | 2.875 | 281,119 | +0.07(+2.51%) |
Dec 30, 2002 | 2.786 | 2.823 | 2.786 | 2.805 | 217,510 | -0.01(-0.40%) |
Dec 27, 2002 | 2.771 | 2.816 | 2.764 | 2.816 | 274,920 | +0.04(+1.61%) |
Dec 26, 2002 | 2.779 | 2.820 | 2.771 | 2.771 | 165,491 | -0.05(-1.71%) |
Dec 24, 2002 | 2.838 | 2.838 | 2.790 | 2.820 | 108,620 | +0.03(+0.93%) |
Dec 23, 2002 | 2.820 | 2.835 | 2.794 | 2.794 | 118,323 | -0.04(-1.31%) |
Dec 20, 2002 | 2.820 | 2.853 | 2.775 | 2.831 | 226,674 | +0.00(+0.13%) |
Dec 19, 2002 | 2.790 | 2.827 | 2.783 | 2.827 | 283,275 | +0.07(+2.56%) |
Dec 18, 2002 | 2.797 | 2.801 | 2.746 | 2.757 | 187,053 | -0.02(-0.80%) |
Dec 17, 2002 | 2.827 | 2.835 | 2.738 | 2.779 | 344,189 | -0.05(-1.71%) |
Dec 16, 2002 | 2.868 | 2.898 | 2.790 | 2.827 | 231,256 | -0.06(-2.18%) |
Dec 13, 2002 | 2.820 | 2.890 | 2.801 | 2.890 | 282,467 | +0.05(+1.70%) |
Dec 12, 2002 | 2.820 | 2.875 | 2.820 | 2.842 | 207,268 | +0.00(+0.13%) |
Dec 11, 2002 | 2.801 | 2.838 | 2.783 | 2.838 | 218,049 | +0.06(+2.00%) |
Dec 10, 2002 | 2.764 | 2.797 | 2.723 | 2.783 | 287,857 | +0.02(+0.67%) |
Dec 09, 2002 | 2.801 | 2.838 | 2.764 | 2.764 | 263,330 | -0.11(-3.87%) |
Dec 06, 2002 | 2.801 | 2.901 | 2.801 | 2.875 | 160,370 | +0.06(+1.97%) |
Dec 05, 2002 | 2.812 | 2.887 | 2.794 | 2.820 | 343,111 | -0.01(-0.52%) |
Dec 04, 2002 | 2.805 | 2.835 | 2.783 | 2.835 | 253,088 | +0.04(+1.33%) |
Dec 03, 2002 | 2.749 | 2.816 | 2.720 | 2.797 | 321,818 | +0.05(+1.89%) |
Dec 02, 2002 | 2.779 | 2.779 | 2.723 | 2.746 | 279,772 | -0.01(-0.54%) |
Nov 29, 2002 | 2.764 | 2.779 | 2.708 | 2.760 | 78,163 | +0.01(+0.40%) |
Nov 27, 2002 | 2.760 | 2.760 | 2.720 | 2.749 | 111,585 | -0.00(-0.13%) |
Nov 26, 2002 | 2.746 | 2.760 | 2.712 | 2.753 | 316,428 | -0.01(-0.40%) |
Nov 25, 2002 | 2.731 | 2.779 | 2.716 | 2.764 | 533,669 | +0.05(+1.92%) |
Nov 22, 2002 | 2.708 | 2.720 | 2.664 | 2.712 | 367,638 | +0.03(+0.97%) |
Nov 21, 2002 | 2.649 | 2.708 | 2.645 | 2.686 | 405,103 | +0.05(+1.83%) |
Nov 20, 2002 | 2.627 | 2.645 | 2.601 | 2.638 | 553,075 | +0.01(+0.42%) |
Nov 19, 2002 | 2.601 | 2.627 | 2.571 | 2.627 | 240,151 | +0.06(+2.46%) |
Nov 18, 2002 | 2.590 | 2.616 | 2.564 | 2.564 | 232,873 | -0.01(-0.43%) |
Nov 15, 2002 | 2.597 | 2.597 | 2.556 | 2.575 | 159,292 | -0.01(-0.57%) |
Nov 14, 2002 | 2.582 | 2.616 | 2.564 | 2.590 | 340,955 | +0.04(+1.75%) |
Nov 13, 2002 | 2.597 | 2.601 | 2.545 | 2.545 | 127,757 | -0.06(-2.14%) |
Nov 12, 2002 | 2.560 | 2.601 | 2.545 | 2.601 | 113,472 | +0.02(+0.86%) |
Nov 11, 2002 | 2.571 | 2.601 | 2.564 | 2.579 | 168,725 | +0.00(+0.00%) |
Nov 08, 2002 | 2.579 | 2.590 | 2.564 | 2.579 | 74,120 | +0.02(+0.72%) |
Nov 07, 2002 | 2.545 | 2.601 | 2.545 | 2.560 | 158,214 | -0.02(-0.72%) |
Nov 06, 2002 | 2.616 | 2.616 | 2.579 | 2.579 | 104,308 | -0.00(-0.14%) |
Nov 05, 2002 | 2.597 | 2.619 | 2.579 | 2.582 | 122,097 | -0.01(-0.43%) |
Nov 04, 2002 | 2.597 | 2.631 | 2.582 | 2.593 | 92,987 | +0.00(+0.00%) |
Nov 01, 2002 | 2.634 | 2.634 | 2.590 | 2.593 | 117,784 | -0.03(-1.13%) |
Oct 31, 2002 | 2.597 | 2.631 | 2.586 | 2.623 | 81,937 | +0.03(+1.00%) |
Oct 30, 2002 | 2.608 | 2.634 | 2.597 | 2.597 | 143,120 | -0.01(-0.43%) |
Oct 29, 2002 | 2.619 | 2.645 | 2.586 | 2.608 | 190,288 | -0.04(-1.54%) |
Oct 28, 2002 | 2.653 | 2.653 | 2.612 | 2.649 | 89,483 | +0.00(+0.14%) |
Oct 25, 2002 | 2.631 | 2.653 | 2.623 | 2.645 | 142,311 | +0.02(+0.71%) |
Oct 24, 2002 | 2.634 | 2.668 | 2.623 | 2.627 | 166,299 | -0.00(-0.14%) |
Oct 23, 2002 | 2.656 | 2.668 | 2.631 | 2.631 | 118,593 | -0.02(-0.70%) |
Oct 22, 2002 | 2.649 | 2.668 | 2.638 | 2.649 | 186,245 | +0.00(+0.00%) |
Oct 21, 2002 | 2.656 | 2.668 | 2.619 | 2.649 | 152,284 | +0.00(+0.00%) |
Oct 18, 2002 | 2.649 | 2.664 | 2.616 | 2.649 | 229,639 | +0.03(+1.28%) |
Oct 17, 2002 | 2.634 | 2.653 | 2.616 | 2.616 | 181,663 | +0.00(+0.00%) |
Oct 16, 2002 | 2.656 | 2.656 | 2.616 | 2.616 | 129,104 | -0.02(-0.70%) |
Oct 15, 2002 | 2.590 | 2.656 | 2.590 | 2.634 | 162,526 | -0.00(-0.14%) |
Oct 14, 2002 | 2.619 | 2.638 | 2.586 | 2.638 | 107,272 | +0.00(+0.14%) |
Oct 11, 2002 | 2.623 | 2.642 | 2.597 | 2.634 | 145,815 | +0.03(+1.14%) |
Oct 10, 2002 | 2.623 | 2.623 | 2.564 | 2.605 | 223,440 | -0.03(-0.99%) |
Oct 09, 2002 | 2.623 | 2.649 | 2.597 | 2.631 | 204,303 | +0.01(+0.28%) |
Oct 08, 2002 | 2.634 | 2.664 | 2.608 | 2.623 | 162,257 | -0.03(-0.98%) |
Oct 07, 2002 | 2.671 | 2.671 | 2.627 | 2.649 | 159,292 | -0.01(-0.56%) |
Oct 04, 2002 | 2.697 | 2.697 | 2.642 | 2.664 | 165,760 | -0.02(-0.83%) |
Oct 03, 2002 | 2.634 | 2.690 | 2.634 | 2.686 | 101,612 | +0.03(+1.26%) |
Oct 02, 2002 | 2.638 | 2.671 | 2.623 | 2.653 | 116,706 | +0.03(+1.28%) |