Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.674 | 2.678 | 2.617 | 2.617 | 10,351 | -0.08(-3.02%) |
Dec 30, 2002 | 2.725 | 2.725 | 2.694 | 2.699 | 7,393 | -0.04(-1.61%) |
Dec 27, 2002 | 2.747 | 2.759 | 2.743 | 2.743 | 18,237 | -0.00(-0.15%) |
Dec 26, 2002 | 2.747 | 2.753 | 2.747 | 2.747 | 5,914 | -0.00(-0.15%) |
Dec 24, 2002 | 2.751 | 2.751 | 2.751 | 2.751 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 2.771 | 2.771 | 2.751 | 2.751 | 2,957 | +0.01(+0.30%) |
Dec 20, 2002 | 2.743 | 2.743 | 2.743 | 2.743 | 2,957 | +0.00(+0.07%) |
Dec 19, 2002 | 2.706 | 2.759 | 2.702 | 2.741 | 2,711 | +0.00(+0.07%) |
Dec 18, 2002 | 2.727 | 2.739 | 2.727 | 2.739 | 16,758 | +0.00(+0.00%) |
Dec 17, 2002 | 2.962 | 2.962 | 2.739 | 2.739 | 4,189 | -0.02(-0.74%) |
Dec 16, 2002 | 2.763 | 2.763 | 2.759 | 2.759 | 5,175 | +0.02(+0.74%) |
Dec 13, 2002 | 2.783 | 2.800 | 2.739 | 2.739 | 2,464 | -0.02(-0.74%) |
Dec 12, 2002 | 2.447 | 3.003 | 2.447 | 2.759 | 32,285 | -0.08(-2.86%) |
Dec 11, 2002 | 3.039 | 3.039 | 2.840 | 2.840 | 32,285 | -0.08(-2.78%) |
Dec 10, 2002 | 2.313 | 3.043 | 2.207 | 2.921 | 71,964 | +0.13(+4.65%) |
Dec 09, 2002 | 2.840 | 2.840 | 2.792 | 2.792 | 12,569 | -0.03(-1.15%) |
Dec 06, 2002 | 2.824 | 2.824 | 2.820 | 2.824 | 2,957 | -0.01(-0.29%) |
Dec 05, 2002 | 2.832 | 2.832 | 2.832 | 2.832 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 2.812 | 2.873 | 2.812 | 2.832 | 4,682 | +0.01(+0.43%) |
Dec 03, 2002 | 2.820 | 2.820 | 2.820 | 2.820 | 985 | -0.02(-0.71%) |
Dec 02, 2002 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) |
Nov 29, 2002 | 2.824 | 2.840 | 2.824 | 2.840 | 492 | +0.03(+1.01%) |
Nov 27, 2002 | 2.812 | 2.812 | 2.812 | 2.812 | 0 | +0.00(+0.00%) |
Nov 26, 2002 | 2.783 | 2.824 | 2.783 | 2.812 | 2,711 | +0.03(+1.02%) |
Nov 25, 2002 | 2.788 | 2.788 | 2.783 | 2.783 | 2,218 | +0.00(+0.15%) |
Nov 22, 2002 | 2.568 | 2.800 | 2.568 | 2.779 | 16,019 | +0.19(+7.20%) |
Nov 21, 2002 | 2.593 | 2.593 | 2.593 | 2.593 | 0 | +0.00(+0.00%) |
Nov 20, 2002 | 2.631 | 2.631 | 2.528 | 2.593 | 7,393 | -0.04(-1.69%) |
Nov 19, 2002 | 2.637 | 2.637 | 2.637 | 2.637 | 2,464 | +0.00(+0.00%) |
Nov 18, 2002 | 2.625 | 2.637 | 2.625 | 2.637 | 1,232 | +0.00(+0.00%) |
Nov 15, 2002 | 2.581 | 2.861 | 2.581 | 2.637 | 19,962 | -0.22(-7.66%) |
Nov 14, 2002 | 2.921 | 3.019 | 2.455 | 2.856 | 38,693 | -0.05(-1.55%) |
Nov 13, 2002 | 2.905 | 2.905 | 2.901 | 2.901 | 4,436 | +0.00(+0.00%) |
Nov 12, 2002 | 3.088 | 3.088 | 2.771 | 2.901 | 36,968 | -0.18(-5.92%) |
Nov 11, 2002 | 2.779 | 3.104 | 2.779 | 3.084 | 18,977 | -0.02(-0.65%) |
Nov 08, 2002 | 3.104 | 3.104 | 3.104 | 3.104 | 5,175 | +0.00(+0.00%) |
Nov 07, 2002 | 3.108 | 3.108 | 3.104 | 3.104 | 18,237 | +0.00(+0.00%) |
Nov 06, 2002 | 3.108 | 3.108 | 3.084 | 3.104 | 14,787 | -0.00(-0.13%) |
Nov 05, 2002 | 3.124 | 3.124 | 3.108 | 3.108 | 739 | +0.00(+0.13%) |
Nov 04, 2002 | 3.104 | 3.104 | 3.104 | 3.104 | 0 | +0.00(+0.00%) |
Nov 01, 2002 | 3.084 | 3.105 | 3.084 | 3.104 | 37,954 | -0.00(-0.13%) |
Oct 31, 2002 | 3.104 | 3.108 | 3.104 | 3.108 | 985 | +0.00(+0.13%) |
Oct 30, 2002 | 3.104 | 3.104 | 3.104 | 3.104 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 3.104 | 3.104 | 3.104 | 3.104 | 3,450 | -0.00(-0.13%) |
Oct 28, 2002 | 3.084 | 3.108 | 3.084 | 3.108 | 12,815 | +0.02(+0.79%) |
Oct 25, 2002 | 3.084 | 3.242 | 2.840 | 3.084 | 60,135 | -0.03(-1.04%) |
Oct 24, 2002 | 3.242 | 3.242 | 3.084 | 3.116 | 1,725 | +0.00(+0.00%) |
Oct 23, 2002 | 3.141 | 3.141 | 3.084 | 3.116 | 1,971 | +0.03(+1.04%) |
Oct 22, 2002 | 3.084 | 3.141 | 3.084 | 3.084 | 6,161 | +0.00(+0.00%) |
Oct 21, 2002 | 3.084 | 3.084 | 3.084 | 3.084 | 1,971 | +0.00(+0.01%) |
Oct 18, 2002 | 3.084 | 3.153 | 3.084 | 3.084 | 17,498 | +0.04(+1.33%) |
Oct 17, 2002 | 3.043 | 3.043 | 3.043 | 3.043 | 492 | -0.10(-3.23%) |
Oct 16, 2002 | 3.088 | 3.145 | 3.084 | 3.145 | 5,668 | +0.06(+1.97%) |
Oct 15, 2002 | 3.017 | 3.145 | 3.017 | 3.084 | 4,189 | -0.04(-1.30%) |
Oct 14, 2002 | 3.124 | 3.124 | 3.124 | 3.124 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 3.124 | 3.124 | 3.124 | 3.124 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 3.092 | 3.124 | 3.092 | 3.124 | 985 | -0.03(-0.90%) |
Oct 09, 2002 | 3.132 | 3.205 | 3.124 | 3.153 | 3,943 | -0.05(-1.65%) |
Oct 08, 2002 | 3.132 | 3.205 | 3.132 | 3.205 | 985 | +0.00(+0.00%) |
Oct 07, 2002 | 3.205 | 3.205 | 3.205 | 3.205 | 1,478 | -0.02(-0.60%) |
Oct 04, 2002 | 3.145 | 3.225 | 3.092 | 3.225 | 3,450 | -0.00(-0.00%) |
Oct 03, 2002 | 3.225 | 3.225 | 3.225 | 3.225 | 246 | +0.02(+0.61%) |
Oct 02, 2002 | 3.205 | 3.205 | 3.205 | 3.205 | 1,232 | -0.04(-1.13%) |