Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.140 | 2.310 | 2.104 | 2.310 | 160,687 | +0.15(+7.05%) |
Dec 30, 2002 | 2.149 | 2.167 | 2.096 | 2.158 | 185,477 | -0.04(-1.63%) |
Dec 27, 2002 | 2.158 | 2.194 | 2.131 | 2.194 | 256,497 | +0.01(+0.41%) |
Dec 26, 2002 | 2.149 | 2.284 | 2.149 | 2.185 | 287,540 | +0.04(+1.67%) |
Dec 24, 2002 | 2.015 | 2.284 | 2.015 | 2.149 | 436,168 | +0.13(+6.67%) |
Dec 23, 2002 | 1.890 | 2.060 | 1.890 | 2.015 | 218,195 | +0.09(+4.70%) |
Dec 20, 2002 | 1.890 | 1.925 | 1.890 | 1.924 | 27,804 | +0.03(+1.37%) |
Dec 19, 2002 | 1.836 | 1.916 | 1.809 | 1.899 | 128,862 | +0.02(+0.95%) |
Dec 18, 2002 | 1.881 | 1.890 | 1.827 | 1.881 | 186,371 | +0.00(+0.00%) |
Dec 17, 2002 | 1.872 | 1.899 | 1.872 | 1.881 | 58,178 | +0.00(+0.00%) |
Dec 16, 2002 | 1.872 | 1.934 | 1.854 | 1.881 | 67,446 | -0.06(-3.23%) |
Dec 13, 2002 | 1.925 | 1.961 | 1.881 | 1.943 | 40,981 | +0.00(+0.00%) |
Dec 12, 2002 | 1.890 | 2.006 | 1.890 | 1.943 | 31,266 | +0.00(+0.00%) |
Dec 11, 2002 | 1.854 | 1.943 | 1.854 | 1.943 | 42,433 | +0.03(+1.40%) |
Dec 10, 2002 | 1.827 | 1.916 | 1.827 | 1.916 | 160,352 | +0.08(+4.39%) |
Dec 09, 2002 | 1.899 | 1.916 | 1.809 | 1.836 | 158,454 | -0.09(-4.65%) |
Dec 06, 2002 | 1.881 | 1.925 | 1.881 | 1.925 | 85,983 | +0.00(+0.00%) |
Dec 05, 2002 | 1.943 | 1.961 | 1.907 | 1.925 | 149,074 | -0.02(-0.92%) |
Dec 04, 2002 | 1.872 | 1.961 | 1.863 | 1.943 | 334,887 | -0.05(-2.69%) |
Dec 03, 2002 | 1.997 | 2.051 | 1.925 | 1.997 | 229,139 | -0.03(-1.33%) |
Dec 02, 2002 | 2.060 | 2.131 | 1.979 | 2.024 | 285,977 | +0.01(+0.44%) |
Nov 29, 2002 | 2.033 | 2.051 | 1.916 | 2.015 | 168,169 | +0.01(+0.45%) |
Nov 27, 2002 | 1.970 | 2.140 | 1.952 | 2.006 | 532,759 | +0.08(+4.19%) |
Nov 26, 2002 | 1.916 | 1.970 | 1.907 | 1.925 | 219,870 | -0.04(-2.27%) |
Nov 25, 2002 | 2.006 | 2.006 | 1.827 | 1.970 | 309,092 | -0.02(-0.90%) |
Nov 22, 2002 | 1.997 | 1.997 | 1.934 | 1.988 | 263,867 | -0.01(-0.45%) |
Nov 21, 2002 | 1.961 | 2.015 | 1.907 | 1.997 | 382,345 | +0.01(+0.45%) |
Nov 20, 2002 | 2.042 | 2.068 | 1.961 | 1.988 | 161,469 | -0.04(-1.77%) |
Nov 19, 2002 | 1.979 | 2.096 | 1.970 | 2.024 | 230,590 | +0.09(+4.63%) |
Nov 18, 2002 | 1.854 | 1.988 | 1.854 | 1.934 | 145,947 | +0.11(+5.83%) |
Nov 15, 2002 | 1.809 | 1.872 | 1.800 | 1.828 | 209,039 | +0.01(+0.54%) |
Nov 14, 2002 | 1.791 | 1.818 | 1.791 | 1.818 | 62,086 | +0.02(+0.99%) |
Nov 13, 2002 | 1.791 | 1.818 | 1.764 | 1.800 | 97,596 | +0.01(+0.50%) |
Nov 12, 2002 | 1.818 | 1.818 | 1.773 | 1.791 | 25,571 | -0.01(-0.50%) |
Nov 11, 2002 | 1.773 | 1.809 | 1.773 | 1.800 | 34,728 | +0.00(+0.00%) |
Nov 08, 2002 | 1.827 | 1.827 | 1.764 | 1.800 | 84,196 | -0.01(-0.49%) |
Nov 07, 2002 | 1.800 | 1.827 | 1.755 | 1.809 | 60,299 | +0.02(+1.00%) |
Nov 06, 2002 | 1.702 | 1.809 | 1.702 | 1.791 | 226,124 | +0.06(+3.63%) |
Nov 05, 2002 | 1.657 | 1.728 | 1.657 | 1.728 | 127,076 | +0.05(+3.21%) |
Nov 04, 2002 | 1.684 | 1.746 | 1.639 | 1.675 | 268,445 | +0.01(+0.54%) |
Nov 01, 2002 | 1.657 | 1.684 | 1.639 | 1.666 | 155,327 | -0.04(-2.62%) |
Oct 31, 2002 | 1.710 | 1.710 | 1.639 | 1.710 | 85,785 | +0.04(+2.14%) |
Oct 30, 2002 | 1.657 | 1.782 | 1.657 | 1.675 | 196,644 | +0.03(+1.63%) |
Oct 29, 2002 | 1.657 | 1.755 | 1.639 | 1.648 | 54,381 | -0.03(-1.60%) |
Oct 28, 2002 | 1.702 | 1.746 | 1.630 | 1.675 | 273,470 | +0.04(+2.75%) |
Oct 25, 2002 | 1.657 | 1.666 | 1.612 | 1.630 | 132,235 | +0.00(+0.00%) |
Oct 24, 2002 | 1.603 | 1.684 | 1.594 | 1.630 | 115,351 | +0.09(+5.81%) |
Oct 23, 2002 | 1.541 | 1.558 | 1.504 | 1.540 | 112,894 | +0.02(+1.18%) |
Oct 22, 2002 | 1.513 | 1.531 | 1.513 | 1.522 | 64,543 | +0.00(+0.00%) |
Oct 21, 2002 | 1.549 | 1.576 | 1.513 | 1.522 | 47,346 | -0.06(-3.96%) |
Oct 18, 2002 | 1.576 | 1.594 | 1.523 | 1.585 | 26,241 | -0.01(-0.56%) |
Oct 17, 2002 | 1.630 | 1.630 | 1.576 | 1.594 | 69,568 | +0.00(+0.00%) |
Oct 16, 2002 | 1.621 | 1.621 | 1.559 | 1.594 | 14,516 | -0.04(-2.28%) |
Oct 15, 2002 | 1.567 | 1.631 | 1.531 | 1.631 | 60,299 | +0.06(+4.09%) |
Oct 14, 2002 | 1.549 | 1.603 | 1.531 | 1.567 | 13,399 | -0.03(-1.69%) |
Oct 11, 2002 | 1.594 | 1.612 | 1.567 | 1.594 | 13,958 | +0.03(+1.71%) |
Oct 10, 2002 | 1.531 | 1.594 | 1.522 | 1.567 | 20,211 | +0.04(+2.94%) |
Oct 09, 2002 | 1.540 | 1.549 | 1.522 | 1.522 | 139,024 | -0.02(-1.16%) |
Oct 08, 2002 | 1.549 | 1.549 | 1.513 | 1.540 | 163,814 | -0.01(-0.58%) |
Oct 07, 2002 | 1.540 | 1.576 | 1.531 | 1.549 | 69,568 | -0.01(-0.52%) |
Oct 04, 2002 | 1.558 | 1.567 | 1.531 | 1.557 | 38,859 | +0.03(+1.70%) |
Oct 03, 2002 | 1.612 | 1.612 | 1.531 | 1.531 | 174,869 | -0.08(-4.95%) |
Oct 02, 2002 | 1.576 | 1.611 | 1.549 | 1.611 | 42,656 | -0.01(-0.55%) |