Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.507 | 3.525 | 3.507 | 3.525 | 22,809 | +0.02(+0.50%) |
Dec 30, 2002 | 3.516 | 3.525 | 3.490 | 3.507 | 64,341 | -0.02(-0.50%) |
Dec 27, 2002 | 3.507 | 3.569 | 3.446 | 3.525 | 93,959 | +0.01(+0.25%) |
Dec 26, 2002 | 3.648 | 3.657 | 3.481 | 3.516 | 37,220 | -0.14(-3.86%) |
Dec 24, 2002 | 3.525 | 3.657 | 3.490 | 3.657 | 31,433 | +0.13(+3.75%) |
Dec 23, 2002 | 3.481 | 3.525 | 3.481 | 3.525 | 59,235 | +0.02(+0.50%) |
Dec 20, 2002 | 3.393 | 3.516 | 3.393 | 3.507 | 27,575 | +0.04(+1.27%) |
Dec 19, 2002 | 3.498 | 3.516 | 3.393 | 3.463 | 30,071 | -0.06(-1.75%) |
Dec 18, 2002 | 3.719 | 3.728 | 3.525 | 3.525 | 89,420 | -0.25(-6.54%) |
Dec 17, 2002 | 3.772 | 3.825 | 3.736 | 3.772 | 58,214 | +0.00(+0.00%) |
Dec 16, 2002 | 3.825 | 3.833 | 3.728 | 3.772 | 58,894 | -0.04(-1.15%) |
Dec 13, 2002 | 3.833 | 3.895 | 3.816 | 3.816 | 22,695 | -0.06(-1.59%) |
Dec 12, 2002 | 3.895 | 3.939 | 3.877 | 3.877 | 31,660 | -0.03(-0.68%) |
Dec 11, 2002 | 4.001 | 4.010 | 3.851 | 3.904 | 96,342 | -0.10(-2.42%) |
Dec 10, 2002 | 3.842 | 4.010 | 3.789 | 4.001 | 53,561 | +0.16(+4.13%) |
Dec 09, 2002 | 3.921 | 3.948 | 3.772 | 3.842 | 42,781 | -0.17(-4.18%) |
Dec 06, 2002 | 3.684 | 4.010 | 3.657 | 4.010 | 82,044 | +0.37(+10.17%) |
Dec 05, 2002 | 3.525 | 3.639 | 3.446 | 3.639 | 120,967 | +0.31(+9.26%) |
Dec 04, 2002 | 3.261 | 3.375 | 3.261 | 3.331 | 71,717 | +0.04(+1.07%) |
Dec 03, 2002 | 3.243 | 3.349 | 3.199 | 3.296 | 48,795 | +0.02(+0.54%) |
Dec 02, 2002 | 3.172 | 3.331 | 3.172 | 3.278 | 101,676 | +0.06(+1.92%) |
Nov 29, 2002 | 2.873 | 3.261 | 2.873 | 3.216 | 126,981 | +0.35(+12.31%) |
Nov 27, 2002 | 2.741 | 2.899 | 2.741 | 2.864 | 22,241 | +0.06(+2.20%) |
Nov 26, 2002 | 2.732 | 2.820 | 2.732 | 2.802 | 31,092 | +0.03(+0.95%) |
Nov 25, 2002 | 2.741 | 2.882 | 2.732 | 2.776 | 114,158 | +0.04(+1.29%) |
Nov 22, 2002 | 2.679 | 2.776 | 2.644 | 2.741 | 181,904 | +0.03(+0.97%) |
Nov 21, 2002 | 2.441 | 2.714 | 2.441 | 2.714 | 372,207 | +0.27(+11.19%) |
Nov 20, 2002 | 2.459 | 2.476 | 2.415 | 2.441 | 58,554 | -0.02(-0.72%) |
Nov 19, 2002 | 2.432 | 2.467 | 2.432 | 2.459 | 20,085 | +0.01(+0.36%) |
Nov 18, 2002 | 2.467 | 2.494 | 2.450 | 2.450 | 235,239 | +0.03(+1.09%) |
Nov 15, 2002 | 2.379 | 2.423 | 2.371 | 2.423 | 91,463 | +0.04(+1.85%) |
Nov 14, 2002 | 2.538 | 2.644 | 2.379 | 2.379 | 46,866 | -0.13(-5.26%) |
Nov 13, 2002 | 2.556 | 2.582 | 2.511 | 2.511 | 28,142 | -0.04(-1.72%) |
Nov 12, 2002 | 2.617 | 2.635 | 2.556 | 2.556 | 22,809 | -0.04(-1.69%) |
Nov 11, 2002 | 2.723 | 2.723 | 2.600 | 2.600 | 29,277 | -0.12(-4.53%) |
Nov 08, 2002 | 2.652 | 2.732 | 2.652 | 2.723 | 5,900 | +0.05(+1.98%) |
Nov 07, 2002 | 2.652 | 2.732 | 2.608 | 2.670 | 28,482 | -0.01(-0.33%) |
Nov 06, 2002 | 2.635 | 2.679 | 2.608 | 2.679 | 54,015 | +0.06(+2.36%) |
Nov 05, 2002 | 2.600 | 2.670 | 2.600 | 2.617 | 33,135 | -0.04(-1.66%) |
Nov 04, 2002 | 2.538 | 2.688 | 2.529 | 2.661 | 50,270 | +0.13(+5.23%) |
Nov 01, 2002 | 2.511 | 2.547 | 2.450 | 2.529 | 26,440 | -0.02(-0.69%) |
Oct 31, 2002 | 2.520 | 2.591 | 2.459 | 2.547 | 28,369 | +0.11(+4.71%) |
Oct 30, 2002 | 2.459 | 2.476 | 2.379 | 2.432 | 26,099 | -0.02(-0.72%) |
Oct 29, 2002 | 2.503 | 2.556 | 2.415 | 2.450 | 22,922 | -0.02(-0.71%) |
Oct 28, 2002 | 2.379 | 2.538 | 2.379 | 2.467 | 20,766 | +0.11(+4.87%) |
Oct 25, 2002 | 2.617 | 2.644 | 2.335 | 2.353 | 94,640 | -0.27(-10.40%) |
Oct 24, 2002 | 2.600 | 2.644 | 2.529 | 2.626 | 62,753 | -0.01(-0.33%) |
Oct 23, 2002 | 2.511 | 2.644 | 2.511 | 2.635 | 61,164 | +0.05(+2.05%) |
Oct 22, 2002 | 2.802 | 2.802 | 2.564 | 2.582 | 41,532 | -0.24(-8.44%) |
Oct 21, 2002 | 2.379 | 2.820 | 2.379 | 2.820 | 56,171 | +0.48(+20.75%) |
Oct 18, 2002 | 2.115 | 2.335 | 2.097 | 2.335 | 64,795 | +0.21(+9.96%) |
Oct 17, 2002 | 2.080 | 2.177 | 2.080 | 2.124 | 44,710 | +0.04(+2.12%) |
Oct 16, 2002 | 2.036 | 2.115 | 2.036 | 2.080 | 58,554 | -0.01(-0.42%) |
Oct 15, 2002 | 1.983 | 2.159 | 1.983 | 2.089 | 162,386 | +0.09(+4.41%) |
Oct 14, 2002 | 2.009 | 2.053 | 1.903 | 2.000 | 37,674 | -0.07(-3.40%) |
Oct 11, 2002 | 2.362 | 2.362 | 2.027 | 2.071 | 152,741 | -0.34(-14.23%) |
Oct 10, 2002 | 2.600 | 2.600 | 2.379 | 2.415 | 39,149 | -0.19(-7.12%) |
Oct 09, 2002 | 2.644 | 2.644 | 2.600 | 2.600 | 783,224 | -0.04(-1.67%) |
Oct 08, 2002 | 2.688 | 2.732 | 2.644 | 2.644 | 114,158 | -0.13(-4.76%) |
Oct 07, 2002 | 2.829 | 2.829 | 2.776 | 2.776 | 22,809 | -0.06(-2.17%) |
Oct 04, 2002 | 2.943 | 2.943 | 2.829 | 2.838 | 34,497 | -0.11(-3.59%) |
Oct 03, 2002 | 2.961 | 2.996 | 2.926 | 2.943 | 7,716 | -0.02(-0.60%) |
Oct 02, 2002 | 3.040 | 3.040 | 2.908 | 2.961 | 24,284 | -0.08(-2.61%) |