Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.269 | 2.289 | 2.232 | 2.276 | 11,163,286 | -0.01(-0.30%) |
Dec 30, 2002 | 2.384 | 2.407 | 2.276 | 2.282 | 8,815,771 | -0.03(-1.17%) |
Dec 27, 2002 | 2.390 | 2.421 | 2.286 | 2.309 | 7,921,606 | -0.17(-6.70%) |
Dec 26, 2002 | 2.471 | 2.542 | 2.471 | 2.475 | 3,072,858 | +0.00(+0.15%) |
Dec 24, 2002 | 2.509 | 2.556 | 2.478 | 2.471 | 1,434,987 | -0.06(-2.27%) |
Dec 23, 2002 | 2.569 | 2.573 | 2.502 | 2.529 | 5,335,962 | -0.06(-2.35%) |
Dec 20, 2002 | 2.569 | 2.634 | 2.529 | 2.590 | 6,273,962 | +0.09(+3.51%) |
Dec 19, 2002 | 2.526 | 2.573 | 2.465 | 2.502 | 9,477,435 | -0.06(-2.24%) |
Dec 18, 2002 | 2.640 | 2.684 | 2.532 | 2.559 | 9,274,552 | -0.17(-6.30%) |
Dec 17, 2002 | 2.873 | 2.887 | 2.704 | 2.731 | 9,922,000 | -0.20(-6.69%) |
Dec 16, 2002 | 2.836 | 2.948 | 2.812 | 2.927 | 8,258,065 | +0.09(+3.21%) |
Dec 13, 2002 | 2.829 | 2.917 | 2.809 | 2.836 | 7,468,156 | +0.06(+2.31%) |
Dec 12, 2002 | 2.921 | 2.927 | 2.735 | 2.772 | 18,589,384 | -0.16(-5.52%) |
Dec 11, 2002 | 3.056 | 3.056 | 2.917 | 2.934 | 14,082,131 | -0.22(-6.86%) |
Dec 10, 2002 | 2.968 | 3.157 | 2.951 | 3.150 | 8,209,492 | +0.10(+3.21%) |
Dec 09, 2002 | 3.201 | 3.248 | 3.032 | 3.052 | 8,104,348 | -0.15(-4.74%) |
Dec 06, 2002 | 3.045 | 3.224 | 3.039 | 3.204 | 8,270,801 | +0.17(+5.44%) |
Dec 05, 2002 | 3.106 | 3.130 | 2.988 | 3.039 | 6,169,707 | +0.03(+1.02%) |
Dec 04, 2002 | 2.975 | 3.072 | 2.910 | 3.008 | 11,539,434 | -0.08(-2.74%) |
Dec 03, 2002 | 3.062 | 3.154 | 2.998 | 3.093 | 16,172,563 | -0.13(-3.98%) |
Dec 02, 2002 | 3.427 | 3.457 | 3.221 | 3.221 | 10,837,193 | -0.10(-2.95%) |
Nov 29, 2002 | 3.397 | 3.397 | 3.258 | 3.319 | 4,950,041 | -0.17(-4.84%) |
Nov 27, 2002 | 3.376 | 3.488 | 3.363 | 3.488 | 8,137,520 | +0.35(+11.08%) |
Nov 26, 2002 | 3.383 | 3.403 | 3.079 | 3.140 | 17,819,616 | -0.51(-13.97%) |
Nov 25, 2002 | 3.609 | 3.714 | 3.515 | 3.650 | 8,413,560 | -0.13(-3.40%) |
Nov 22, 2002 | 3.700 | 3.812 | 3.430 | 3.778 | 9,776,576 | -0.02(-0.44%) |
Nov 21, 2002 | 3.596 | 3.798 | 3.589 | 3.795 | 10,535,387 | +0.32(+9.13%) |
Nov 20, 2002 | 3.349 | 3.505 | 3.231 | 3.478 | 11,094,573 | +0.17(+5.10%) |
Nov 19, 2002 | 3.343 | 3.410 | 3.295 | 3.309 | 7,532,723 | -0.10(-2.97%) |
Nov 18, 2002 | 3.518 | 3.538 | 3.359 | 3.410 | 9,077,001 | +0.01(+0.30%) |
Nov 15, 2002 | 3.403 | 3.457 | 3.292 | 3.400 | 9,527,785 | -0.17(-4.82%) |
Nov 14, 2002 | 3.424 | 3.613 | 3.359 | 3.572 | 11,439,325 | +0.35(+10.79%) |
Nov 13, 2002 | 3.177 | 3.359 | 3.157 | 3.224 | 9,718,821 | -0.02(-0.52%) |
Nov 12, 2002 | 3.076 | 3.322 | 3.076 | 3.241 | 11,318,780 | +0.37(+12.94%) |
Nov 11, 2002 | 2.890 | 2.951 | 2.836 | 2.870 | 6,568,956 | -0.03(-1.16%) |
Nov 08, 2002 | 2.836 | 3.005 | 2.792 | 2.904 | 8,717,439 | +0.11(+4.12%) |
Nov 07, 2002 | 2.863 | 2.887 | 2.775 | 2.789 | 6,616,641 | -0.27(-8.83%) |
Nov 06, 2002 | 3.039 | 3.059 | 2.880 | 3.059 | 6,853,288 | -0.00(-0.11%) |
Nov 05, 2002 | 3.005 | 3.123 | 2.995 | 3.062 | 9,488,986 | +0.01(+0.33%) |
Nov 04, 2002 | 2.907 | 3.120 | 2.904 | 3.052 | 9,746,662 | +0.24(+8.39%) |
Nov 01, 2002 | 2.620 | 2.840 | 2.563 | 2.816 | 8,100,794 | +0.15(+5.70%) |
Oct 31, 2002 | 2.731 | 2.785 | 2.650 | 2.664 | 8,780,229 | -0.00(-0.13%) |
Oct 30, 2002 | 2.593 | 2.694 | 2.515 | 2.667 | 6,819,820 | +0.15(+5.90%) |
Oct 29, 2002 | 2.654 | 2.657 | 2.431 | 2.519 | 11,507,150 | -0.11(-4.24%) |
Oct 28, 2002 | 2.583 | 2.721 | 2.532 | 2.630 | 13,117,476 | +0.22(+8.95%) |
Oct 25, 2002 | 2.347 | 2.498 | 2.347 | 2.414 | 9,310,982 | +0.15(+6.72%) |
Oct 24, 2002 | 2.174 | 2.340 | 2.151 | 2.262 | 13,532,423 | +0.11(+5.02%) |
Oct 23, 2002 | 2.093 | 2.157 | 1.925 | 2.154 | 9,594,426 | -21.35(-90.83%) |
Oct 22, 2002 | 21.61 | 24.31 | 20.26 | 23.50 | 21,629,158 | +0.20(+0.87%) |
Oct 21, 2002 | 22.28 | 23.63 | 21.27 | 23.30 | 13,649,324 | +2.36(+11.29%) |
Oct 18, 2002 | 16.89 | 21.30 | 16.54 | 20.93 | 21,727,934 | +2.70(+14.81%) |
Oct 17, 2002 | 17.90 | 18.57 | 16.54 | 18.23 | 8,298,168 | +2.06(+12.74%) |
Oct 16, 2002 | 16.88 | 18.23 | 15.53 | 16.17 | 5,305,109 | -1.38(-7.88%) |
Oct 15, 2002 | 17.59 | 18.23 | 16.88 | 17.56 | 5,694,605 | +2.03(+13.04%) |
Oct 14, 2002 | 15.19 | 16.21 | 14.52 | 15.53 | 3,219,674 | -0.34(-2.13%) |
Oct 11, 2002 | 15.19 | 16.88 | 15.19 | 15.87 | 6,869,932 | +1.01(+6.82%) |
Oct 10, 2002 | 13.17 | 15.19 | 13.17 | 14.86 | 5,769,006 | +2.03(+15.79%) |
Oct 09, 2002 | 13.51 | 13.84 | 12.49 | 12.83 | 5,032,655 | -1.35(-9.55%) |
Oct 08, 2002 | 13.51 | 14.86 | 12.83 | 14.18 | 5,704,629 | +0.34(+2.46%) |
Oct 07, 2002 | 13.84 | 14.52 | 13.17 | 13.84 | 3,943,654 | -0.68(-4.65%) |
Oct 04, 2002 | 15.53 | 15.87 | 14.18 | 14.52 | 7,064,374 | -1.35(-8.51%) |
Oct 03, 2002 | 15.87 | 16.88 | 15.19 | 15.87 | 8,460,576 | +0.34(+2.17%) |
Oct 02, 2002 | 14.18 | 17.22 | 13.51 | 15.53 | 8,121,236 | +0.74(+5.02%) |