Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.983 | 3.092 | 2.828 | 2.828 | 262,277 | -0.20(-6.68%) |
Dec 30, 2002 | 2.773 | 3.085 | 2.773 | 3.030 | 152,641 | +0.23(+8.36%) |
Dec 27, 2002 | 3.015 | 3.022 | 2.773 | 2.796 | 129,020 | -0.23(-7.47%) |
Dec 26, 2002 | 2.999 | 3.030 | 2.960 | 3.022 | 158,418 | +0.05(+1.84%) |
Dec 24, 2002 | 2.835 | 2.960 | 2.804 | 2.968 | 206,945 | +0.16(+5.83%) |
Dec 23, 2002 | 2.664 | 2.843 | 2.625 | 2.804 | 59,310 | -0.05(-1.64%) |
Dec 20, 2002 | 2.664 | 2.882 | 2.625 | 2.851 | 506,067 | -0.02(-0.81%) |
Dec 19, 2002 | 2.960 | 3.038 | 2.648 | 2.874 | 119,905 | -0.03(-1.07%) |
Dec 18, 2002 | 2.960 | 2.976 | 2.882 | 2.905 | 156,750 | -0.05(-1.84%) |
Dec 17, 2002 | 3.497 | 3.497 | 2.960 | 2.960 | 67,141 | -0.19(-6.17%) |
Dec 16, 2002 | 3.131 | 3.786 | 3.077 | 3.155 | 315,168 | +0.21(+7.14%) |
Dec 13, 2002 | 3.365 | 3.365 | 2.944 | 2.944 | 44,033 | -0.16(-5.26%) |
Dec 12, 2002 | 3.521 | 3.529 | 3.108 | 3.108 | 70,479 | -0.03(-0.97%) |
Dec 11, 2002 | 2.905 | 3.233 | 2.898 | 3.138 | 33,378 | -0.03(-1.01%) |
Dec 10, 2002 | 2.999 | 3.178 | 2.913 | 3.170 | 145,581 | +0.28(+9.70%) |
Dec 09, 2002 | 3.155 | 3.225 | 2.890 | 2.890 | 38,641 | -0.31(-9.73%) |
Dec 06, 2002 | 3.186 | 3.225 | 3.139 | 3.201 | 13,222 | +0.11(+3.53%) |
Dec 05, 2002 | 3.225 | 3.443 | 3.092 | 3.092 | 76,513 | -0.42(-11.97%) |
Dec 04, 2002 | 3.201 | 3.513 | 3.201 | 3.513 | 33,506 | +0.29(+8.94%) |
Dec 03, 2002 | 3.575 | 3.583 | 3.194 | 3.225 | 31,966 | -0.35(-9.80%) |
Dec 02, 2002 | 3.194 | 3.575 | 3.194 | 3.575 | 98,466 | +0.38(+11.95%) |
Nov 29, 2002 | 3.233 | 3.357 | 3.186 | 3.194 | 22,979 | -0.31(-8.89%) |
Nov 27, 2002 | 3.194 | 3.552 | 3.186 | 3.505 | 88,581 | +0.53(+17.80%) |
Nov 26, 2002 | 3.186 | 3.443 | 2.976 | 2.976 | 153,283 | -0.24(-7.48%) |
Nov 25, 2002 | 3.388 | 3.529 | 3.085 | 3.216 | 73,817 | -0.20(-5.95%) |
Nov 22, 2002 | 3.311 | 3.622 | 3.311 | 3.420 | 97,054 | +0.02(+0.46%) |
Nov 21, 2002 | 3.046 | 3.427 | 2.929 | 3.404 | 156,108 | +0.48(+16.53%) |
Nov 20, 2002 | 2.609 | 2.921 | 2.532 | 2.921 | 37,229 | +0.28(+10.62%) |
Nov 19, 2002 | 2.555 | 2.656 | 2.555 | 2.641 | 17,587 | -0.01(-0.29%) |
Nov 18, 2002 | 2.524 | 2.812 | 2.407 | 2.648 | 46,087 | -0.03(-1.16%) |
Nov 15, 2002 | 2.921 | 3.046 | 2.547 | 2.680 | 303,358 | -0.24(-8.27%) |
Nov 14, 2002 | 2.609 | 2.929 | 2.609 | 2.921 | 60,466 | +0.12(+4.17%) |
Nov 13, 2002 | 3.022 | 3.022 | 2.609 | 2.804 | 97,824 | -0.23(-7.69%) |
Nov 12, 2002 | 2.454 | 3.038 | 2.430 | 3.038 | 60,851 | +0.60(+24.60%) |
Nov 11, 2002 | 2.703 | 2.703 | 2.337 | 2.438 | 73,817 | -0.34(-12.32%) |
Nov 08, 2002 | 2.742 | 2.781 | 2.641 | 2.781 | 20,925 | +0.04(+1.45%) |
Nov 07, 2002 | 2.777 | 2.789 | 2.703 | 2.741 | 14,506 | -0.10(-3.59%) |
Nov 06, 2002 | 2.617 | 2.859 | 2.617 | 2.843 | 119,777 | +0.23(+8.96%) |
Nov 05, 2002 | 2.968 | 2.968 | 2.500 | 2.609 | 14,635 | -0.24(-8.45%) |
Nov 04, 2002 | 2.617 | 2.874 | 2.617 | 2.850 | 14,378 | +0.14(+5.17%) |
Nov 01, 2002 | 2.633 | 2.803 | 2.486 | 2.710 | 50,067 | +0.37(+15.58%) |
Oct 31, 2002 | 3.081 | 3.233 | 2.337 | 2.345 | 55,716 | -0.76(-24.56%) |
Oct 29, 2002 | 3.100 | 3.116 | 3.046 | 3.108 | 29,705 | +0.16(+5.28%) |
Oct 28, 2002 | 3.116 | 3.131 | 2.952 | 2.952 | 50,581 | -0.25(-7.79%) |
Oct 25, 2002 | 2.539 | 3.201 | 2.500 | 3.201 | 63,162 | +0.86(+37.00%) |
Oct 24, 2002 | 2.508 | 2.508 | 2.337 | 2.337 | 26,702 | -0.10(-4.15%) |
Oct 23, 2002 | 2.571 | 2.571 | 2.352 | 2.438 | 13,736 | -0.20(-7.64%) |
Oct 22, 2002 | 3.194 | 3.194 | 2.571 | 2.640 | 18,486 | -0.32(-10.82%) |
Oct 21, 2002 | 3.163 | 3.311 | 2.882 | 2.960 | 8,729 | -0.15(-4.79%) |
Oct 18, 2002 | 3.490 | 3.497 | 3.109 | 3.109 | 72,811 | -0.13(-4.06%) |
Oct 17, 2002 | 2.828 | 3.311 | 2.719 | 3.240 | 33,891 | +0.81(+33.33%) |
Oct 16, 2002 | 2.741 | 2.796 | 2.345 | 2.430 | 25,162 | +0.05(+1.96%) |
Oct 15, 2002 | 2.364 | 2.734 | 2.306 | 2.384 | 17,074 | +0.09(+3.73%) |
Oct 14, 2002 | 2.360 | 2.461 | 2.204 | 2.298 | 12,324 | -0.10(-4.22%) |
Oct 11, 2002 | 2.150 | 2.905 | 2.150 | 2.399 | 51,222 | +0.15(+6.57%) |
Oct 10, 2002 | 2.325 | 2.325 | 1.986 | 2.251 | 19,256 | +0.09(+4.33%) |
Oct 09, 2002 | 2.173 | 2.337 | 2.142 | 2.158 | 72,662 | -0.02(-1.07%) |
Oct 08, 2002 | 2.104 | 2.368 | 2.072 | 2.181 | 22,979 | +0.08(+3.70%) |
Oct 07, 2002 | 2.150 | 2.609 | 2.103 | 2.103 | 26,698 | -0.04(-1.82%) |
Oct 04, 2002 | 2.041 | 2.220 | 2.033 | 2.142 | 20,027 | +0.08(+3.77%) |
Oct 03, 2002 | 2.033 | 2.563 | 2.025 | 2.064 | 87,425 | +0.00(+0.00%) |
Oct 02, 2002 | 2.134 | 2.345 | 2.041 | 2.064 | 167,918 | -0.12(-5.36%) |