Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.189 | 2.204 | 2.130 | 2.130 | 195,247 | -0.07(-3.23%) |
Dec 30, 2002 | 2.130 | 2.212 | 2.118 | 2.201 | 120,022 | +0.07(+3.33%) |
Dec 27, 2002 | 2.159 | 2.175 | 2.130 | 2.130 | 32,963 | -0.05(-2.12%) |
Dec 26, 2002 | 2.180 | 2.189 | 2.171 | 2.176 | 17,749 | -0.00(-0.22%) |
Dec 24, 2002 | 2.179 | 2.180 | 2.179 | 2.180 | 1,690 | -0.00(-0.05%) |
Dec 23, 2002 | 2.211 | 2.212 | 2.182 | 2.182 | 32,118 | -0.03(-1.39%) |
Dec 20, 2002 | 2.177 | 2.214 | 2.171 | 2.212 | 191,867 | +0.02(+1.08%) |
Dec 19, 2002 | 2.159 | 2.193 | 2.159 | 2.189 | 43,106 | +0.04(+1.65%) |
Dec 18, 2002 | 2.165 | 2.166 | 2.147 | 2.153 | 33,809 | -0.02(-0.82%) |
Dec 17, 2002 | 2.223 | 2.223 | 2.163 | 2.171 | 20,285 | -0.06(-2.65%) |
Dec 16, 2002 | 2.184 | 2.230 | 2.184 | 2.230 | 27,047 | +0.05(+2.17%) |
Dec 13, 2002 | 2.177 | 2.191 | 2.171 | 2.183 | 26,202 | +0.00(+0.00%) |
Dec 12, 2002 | 2.171 | 2.183 | 2.070 | 2.183 | 3,903,269 | +0.01(+0.54%) |
Dec 11, 2002 | 2.177 | 2.177 | 2.147 | 2.171 | 30,428 | -0.01(-0.43%) |
Dec 10, 2002 | 2.201 | 2.210 | 2.179 | 2.180 | 71,844 | -0.01(-0.38%) |
Dec 09, 2002 | 2.230 | 2.238 | 2.186 | 2.189 | 165,664 | -0.06(-2.58%) |
Dec 06, 2002 | 2.254 | 2.254 | 2.236 | 2.247 | 28,737 | -0.02(-0.84%) |
Dec 05, 2002 | 2.295 | 2.295 | 2.260 | 2.266 | 110,725 | -0.05(-2.20%) |
Dec 04, 2002 | 2.325 | 2.330 | 2.313 | 2.317 | 16,904 | -0.02(-0.86%) |
Dec 03, 2002 | 2.343 | 2.354 | 2.337 | 2.337 | 191,867 | -0.01(-0.55%) |
Dec 02, 2002 | 2.343 | 2.408 | 2.343 | 2.350 | 244,271 | +0.01(+0.30%) |
Nov 29, 2002 | 2.333 | 2.343 | 2.333 | 2.343 | 5,071 | -0.00(-0.10%) |
Nov 27, 2002 | 2.276 | 2.347 | 2.276 | 2.345 | 63,392 | +0.08(+3.55%) |
Nov 26, 2002 | 2.254 | 2.295 | 2.248 | 2.264 | 50,713 | -0.00(-0.05%) |
Nov 25, 2002 | 2.244 | 2.266 | 2.244 | 2.266 | 5,071 | +0.02(+0.68%) |
Nov 22, 2002 | 2.242 | 2.262 | 2.222 | 2.250 | 35,499 | +0.03(+1.44%) |
Nov 21, 2002 | 2.171 | 2.220 | 2.171 | 2.218 | 39,725 | +0.05(+2.24%) |
Nov 20, 2002 | 2.132 | 2.171 | 2.118 | 2.170 | 143,689 | +0.04(+1.78%) |
Nov 19, 2002 | 2.218 | 2.218 | 2.124 | 2.132 | 129,320 | -0.10(-4.40%) |
Nov 18, 2002 | 2.283 | 2.283 | 2.229 | 2.230 | 50,713 | -0.07(-2.94%) |
Nov 15, 2002 | 2.331 | 2.331 | 2.298 | 2.298 | 21,130 | -0.03(-1.42%) |
Nov 14, 2002 | 2.301 | 2.335 | 2.295 | 2.331 | 111,570 | +0.04(+1.81%) |
Nov 13, 2002 | 2.254 | 2.307 | 2.254 | 2.289 | 41,416 | +0.04(+1.57%) |
Nov 12, 2002 | 2.215 | 2.277 | 2.215 | 2.254 | 74,380 | +0.05(+2.15%) |
Nov 11, 2002 | 2.319 | 2.319 | 2.207 | 2.207 | 44,797 | -0.13(-5.47%) |
Nov 08, 2002 | 2.274 | 2.343 | 2.274 | 2.334 | 35,499 | +0.06(+2.65%) |
Nov 07, 2002 | 2.277 | 2.279 | 2.266 | 2.274 | 21,130 | -0.02(-0.67%) |
Nov 06, 2002 | 2.276 | 2.289 | 2.276 | 2.289 | 16,059 | +0.02(+1.10%) |
Nov 05, 2002 | 2.275 | 2.275 | 2.262 | 2.264 | 17,749 | -0.01(-0.36%) |
Nov 04, 2002 | 2.301 | 2.341 | 2.266 | 2.273 | 123,403 | +0.00(+0.05%) |
Nov 01, 2002 | 2.147 | 2.272 | 2.147 | 2.272 | 96,356 | +0.11(+5.21%) |
Oct 31, 2002 | 2.147 | 2.159 | 2.136 | 2.159 | 35,499 | +0.00(+0.22%) |
Oct 30, 2002 | 2.177 | 2.177 | 2.146 | 2.154 | 40,571 | -0.01(-0.49%) |
Oct 29, 2002 | 2.130 | 2.165 | 2.106 | 2.165 | 65,082 | +0.03(+1.61%) |
Oct 28, 2002 | 2.175 | 2.176 | 2.130 | 2.131 | 29,583 | -0.04(-1.85%) |
Oct 25, 2002 | 2.106 | 2.171 | 2.106 | 2.171 | 84,522 | +0.07(+3.38%) |
Oct 24, 2002 | 2.145 | 2.171 | 2.100 | 2.100 | 65,082 | -0.04(-1.93%) |
Oct 23, 2002 | 2.087 | 2.141 | 2.087 | 2.141 | 43,106 | +0.05(+2.61%) |
Oct 22, 2002 | 2.047 | 2.099 | 2.047 | 2.087 | 132,701 | +0.04(+1.97%) |
Oct 21, 2002 | 2.070 | 2.070 | 2.042 | 2.047 | 105,653 | -0.02(-1.14%) |
Oct 18, 2002 | 2.076 | 2.080 | 2.041 | 2.070 | 107,344 | -0.02(-0.85%) |
Oct 17, 2002 | 2.029 | 2.106 | 2.029 | 2.088 | 9,043,954 | +0.09(+4.75%) |
Oct 16, 2002 | 2.017 | 2.017 | 1.971 | 1.994 | 93,820 | -0.04(-2.15%) |
Oct 15, 2002 | 1.994 | 2.054 | 1.994 | 2.037 | 108,189 | +0.06(+3.11%) |
Oct 14, 2002 | 1.943 | 1.984 | 1.934 | 1.976 | 72,689 | +0.02(+1.21%) |
Oct 11, 2002 | 1.887 | 1.957 | 1.882 | 1.952 | 113,260 | +0.07(+3.45%) |
Oct 10, 2002 | 1.875 | 1.911 | 1.860 | 1.887 | 778,456 | -0.01(-0.31%) |
Oct 09, 2002 | 1.917 | 1.956 | 1.885 | 1.893 | 174,962 | -0.04(-1.84%) |
Oct 08, 2002 | 1.932 | 1.932 | 1.860 | 1.928 | 312,734 | +0.00(+0.00%) |
Oct 07, 2002 | 1.976 | 1.976 | 1.911 | 1.928 | 204,545 | -0.05(-2.40%) |
Oct 04, 2002 | 1.928 | 1.976 | 1.905 | 1.976 | 454,733 | +0.02(+1.21%) |
Oct 03, 2002 | 2.130 | 2.153 | 1.952 | 1.952 | 673,647 | -0.22(-10.03%) |
Oct 02, 2002 | 2.230 | 2.248 | 2.120 | 2.170 | 301,746 | -0.09(-3.98%) |