Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.883 | 2.943 | 2.823 | 2.866 | 97,961 | +0.00(+0.00%) |
Dec 30, 2002 | 2.883 | 2.926 | 2.831 | 2.866 | 70,841 | -0.03(-1.18%) |
Dec 27, 2002 | 3.037 | 3.037 | 2.900 | 2.900 | 25,951 | -0.11(-3.69%) |
Dec 26, 2002 | 3.080 | 3.080 | 2.926 | 3.011 | 39,278 | -0.05(-1.68%) |
Dec 24, 2002 | 3.054 | 3.062 | 3.003 | 3.062 | 20,574 | +0.01(+0.28%) |
Dec 23, 2002 | 2.994 | 3.062 | 2.994 | 3.054 | 44,538 | +0.02(+0.56%) |
Dec 20, 2002 | 3.037 | 3.037 | 2.977 | 3.037 | 114,210 | +0.00(+0.00%) |
Dec 19, 2002 | 2.951 | 3.037 | 2.926 | 3.037 | 28,289 | +0.09(+3.20%) |
Dec 18, 2002 | 3.020 | 3.037 | 2.934 | 2.943 | 32,614 | -0.09(-2.82%) |
Dec 17, 2002 | 2.926 | 3.062 | 2.908 | 3.028 | 115,613 | +0.08(+2.61%) |
Dec 16, 2002 | 2.849 | 2.951 | 2.849 | 2.951 | 31,796 | +0.06(+2.07%) |
Dec 13, 2002 | 2.780 | 2.891 | 2.737 | 2.891 | 76,919 | +0.07(+2.42%) |
Dec 12, 2002 | 2.652 | 2.857 | 2.635 | 2.823 | 86,505 | +0.17(+6.45%) |
Dec 11, 2002 | 2.746 | 2.755 | 2.635 | 2.652 | 45,357 | -0.07(-2.52%) |
Dec 10, 2002 | 2.609 | 2.780 | 2.566 | 2.720 | 53,656 | +0.14(+5.30%) |
Dec 09, 2002 | 2.703 | 2.737 | 2.566 | 2.583 | 32,147 | -0.09(-3.21%) |
Dec 06, 2002 | 2.720 | 2.823 | 2.669 | 2.669 | 40,914 | +0.03(+1.30%) |
Dec 05, 2002 | 2.780 | 2.780 | 2.618 | 2.635 | 17,651 | -0.18(-6.38%) |
Dec 04, 2002 | 2.695 | 2.840 | 2.695 | 2.814 | 39,862 | +0.09(+3.46%) |
Dec 03, 2002 | 2.806 | 2.823 | 2.669 | 2.720 | 20,457 | -0.14(-4.79%) |
Dec 02, 2002 | 2.695 | 2.857 | 2.695 | 2.857 | 25,484 | +0.16(+6.03%) |
Nov 29, 2002 | 2.874 | 2.908 | 2.652 | 2.695 | 18,236 | -0.23(-7.89%) |
Nov 27, 2002 | 2.729 | 2.926 | 2.652 | 2.926 | 65,113 | +0.20(+7.21%) |
Nov 26, 2002 | 2.695 | 2.729 | 2.652 | 2.729 | 44,421 | +0.06(+2.24%) |
Nov 25, 2002 | 2.532 | 2.720 | 2.524 | 2.669 | 83,115 | +0.11(+4.35%) |
Nov 22, 2002 | 2.566 | 2.609 | 2.524 | 2.558 | 92,467 | -0.01(-0.33%) |
Nov 21, 2002 | 2.566 | 2.566 | 2.524 | 2.566 | 57,748 | +0.00(+0.00%) |
Nov 20, 2002 | 2.575 | 2.609 | 2.558 | 2.566 | 122,393 | -0.03(-1.32%) |
Nov 19, 2002 | 2.601 | 2.695 | 2.592 | 2.601 | 68,853 | +0.01(+0.33%) |
Nov 18, 2002 | 2.772 | 2.780 | 2.575 | 2.592 | 52,254 | -0.14(-5.02%) |
Nov 15, 2002 | 2.746 | 2.823 | 2.720 | 2.729 | 20,925 | -0.03(-0.93%) |
Nov 14, 2002 | 2.737 | 2.866 | 2.609 | 2.755 | 50,149 | +0.02(+0.63%) |
Nov 13, 2002 | 2.635 | 2.772 | 2.609 | 2.737 | 74,114 | +0.07(+2.56%) |
Nov 12, 2002 | 2.558 | 2.669 | 2.558 | 2.669 | 58,215 | +0.15(+5.76%) |
Nov 11, 2002 | 2.566 | 2.592 | 2.524 | 2.524 | 43,019 | -0.04(-1.67%) |
Nov 08, 2002 | 2.686 | 2.686 | 2.532 | 2.566 | 113,041 | -0.21(-7.41%) |
Nov 07, 2002 | 2.772 | 2.789 | 2.755 | 2.772 | 74,698 | -0.01(-0.31%) |
Nov 06, 2002 | 2.823 | 2.823 | 2.729 | 2.780 | 79,608 | -0.03(-1.22%) |
Nov 05, 2002 | 2.977 | 2.977 | 2.780 | 2.814 | 179,323 | -0.17(-5.73%) |
Nov 04, 2002 | 2.900 | 2.985 | 2.866 | 2.985 | 23,263 | +0.09(+2.95%) |
Nov 01, 2002 | 2.823 | 2.943 | 2.814 | 2.900 | 40,096 | +0.08(+2.73%) |
Oct 31, 2002 | 2.737 | 2.840 | 2.703 | 2.823 | 13,677 | +0.05(+1.85%) |
Oct 30, 2002 | 2.763 | 2.806 | 2.678 | 2.772 | 21,626 | +0.00(+0.00%) |
Oct 29, 2002 | 2.763 | 2.772 | 2.575 | 2.772 | 31,095 | -0.05(-1.82%) |
Oct 28, 2002 | 2.977 | 2.977 | 2.823 | 2.823 | 21,977 | -0.15(-5.17%) |
Oct 25, 2002 | 2.652 | 2.977 | 2.575 | 2.977 | 51,903 | +0.39(+15.23%) |
Oct 24, 2002 | 2.566 | 2.635 | 2.566 | 2.583 | 60,320 | -0.02(-0.66%) |
Oct 23, 2002 | 2.481 | 2.609 | 2.481 | 2.601 | 58,449 | +0.11(+4.47%) |
Oct 22, 2002 | 2.481 | 2.524 | 2.438 | 2.489 | 45,473 | +0.01(+0.35%) |
Oct 21, 2002 | 2.481 | 2.498 | 2.438 | 2.481 | 10,287 | +0.00(+0.00%) |
Oct 18, 2002 | 2.352 | 2.566 | 2.327 | 2.481 | 56,579 | +0.14(+5.84%) |
Oct 17, 2002 | 2.293 | 2.344 | 2.284 | 2.344 | 24,432 | +0.05(+2.24%) |
Oct 16, 2002 | 2.310 | 2.310 | 2.267 | 2.293 | 39,395 | -0.08(-3.25%) |
Oct 15, 2002 | 2.310 | 2.481 | 2.310 | 2.370 | 56,462 | +0.09(+3.75%) |
Oct 14, 2002 | 2.344 | 2.387 | 2.284 | 2.284 | 17,418 | -0.06(-2.55%) |
Oct 11, 2002 | 2.310 | 2.387 | 2.310 | 2.344 | 28,523 | +0.03(+1.11%) |
Oct 10, 2002 | 2.267 | 2.352 | 2.267 | 2.318 | 46,175 | +0.05(+2.26%) |
Oct 09, 2002 | 2.310 | 2.532 | 2.267 | 2.267 | 65,814 | -0.09(-3.64%) |
Oct 08, 2002 | 2.310 | 2.352 | 2.267 | 2.352 | 104,274 | +0.03(+1.10%) |
Oct 07, 2002 | 2.352 | 2.421 | 2.310 | 2.327 | 89,077 | -0.03(-1.45%) |
Oct 04, 2002 | 2.489 | 2.498 | 2.361 | 2.361 | 84,167 | -0.13(-5.15%) |
Oct 03, 2002 | 2.506 | 2.524 | 2.481 | 2.489 | 53,072 | -0.01(-0.34%) |
Oct 02, 2002 | 2.506 | 2.575 | 2.498 | 2.498 | 61,956 | -0.02(-0.68%) |