Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.608 | 2.832 | 2.608 | 2.817 | 349,763 | +0.23(+8.68%) |
Dec 30, 2002 | 2.623 | 2.638 | 2.564 | 2.592 | 119,271 | -0.02(-0.63%) |
Dec 27, 2002 | 2.631 | 2.646 | 2.608 | 2.608 | 37,570 | -0.03(-1.02%) |
Dec 26, 2002 | 2.653 | 2.678 | 2.608 | 2.635 | 71,264 | -0.03(-1.17%) |
Dec 24, 2002 | 2.665 | 2.673 | 2.655 | 2.667 | 16,101 | -0.00(-0.06%) |
Dec 23, 2002 | 2.668 | 2.678 | 2.640 | 2.668 | 82,893 | -0.01(-0.28%) |
Dec 20, 2002 | 2.668 | 2.704 | 2.638 | 2.676 | 185,765 | +0.01(+0.45%) |
Dec 19, 2002 | 2.631 | 2.665 | 2.573 | 2.664 | 84,980 | +0.05(+1.82%) |
Dec 18, 2002 | 2.662 | 2.665 | 2.594 | 2.616 | 147,300 | -0.05(-1.74%) |
Dec 17, 2002 | 2.662 | 2.681 | 2.655 | 2.662 | 264,484 | +0.00(+0.06%) |
Dec 16, 2002 | 2.608 | 2.667 | 2.608 | 2.661 | 325,909 | +0.05(+2.00%) |
Dec 13, 2002 | 2.681 | 2.683 | 2.608 | 2.608 | 268,062 | -0.07(-2.72%) |
Dec 12, 2002 | 2.698 | 2.705 | 2.661 | 2.681 | 92,733 | -0.01(-0.33%) |
Dec 11, 2002 | 2.661 | 2.698 | 2.661 | 2.690 | 64,108 | +0.03(+1.12%) |
Dec 10, 2002 | 2.608 | 2.690 | 2.608 | 2.661 | 117,780 | +0.06(+2.29%) |
Dec 09, 2002 | 2.661 | 2.705 | 2.598 | 2.601 | 76,333 | -0.04(-1.69%) |
Dec 06, 2002 | 2.653 | 2.680 | 2.561 | 2.646 | 108,835 | -0.04(-1.39%) |
Dec 05, 2002 | 2.737 | 2.756 | 2.683 | 2.683 | 58,741 | -0.04(-1.64%) |
Dec 04, 2002 | 2.713 | 2.777 | 2.676 | 2.728 | 73,948 | +0.00(+0.00%) |
Dec 03, 2002 | 2.722 | 2.777 | 2.714 | 2.728 | 104,660 | -0.01(-0.33%) |
Dec 02, 2002 | 2.683 | 2.737 | 2.683 | 2.737 | 104,958 | +0.05(+2.00%) |
Nov 29, 2002 | 2.772 | 2.772 | 2.661 | 2.683 | 107,344 | -0.10(-3.74%) |
Nov 27, 2002 | 2.798 | 2.825 | 2.713 | 2.787 | 407,908 | -0.01(-0.37%) |
Nov 26, 2002 | 2.728 | 2.825 | 2.683 | 2.798 | 308,316 | -0.06(-2.14%) |
Nov 25, 2002 | 2.841 | 2.862 | 2.823 | 2.859 | 109,133 | +0.00(+0.11%) |
Nov 22, 2002 | 2.813 | 2.866 | 2.802 | 2.856 | 53,373 | +0.04(+1.54%) |
Nov 21, 2002 | 2.734 | 2.817 | 2.723 | 2.813 | 113,606 | +0.08(+2.89%) |
Nov 20, 2002 | 2.683 | 2.763 | 2.683 | 2.734 | 99,591 | +0.05(+1.89%) |
Nov 19, 2002 | 2.771 | 2.810 | 2.683 | 2.683 | 238,244 | -0.08(-2.76%) |
Nov 18, 2002 | 2.839 | 2.839 | 2.713 | 2.759 | 236,455 | -0.06(-2.06%) |
Nov 15, 2002 | 2.859 | 2.862 | 2.772 | 2.817 | 81,999 | -0.04(-1.46%) |
Nov 14, 2002 | 2.713 | 2.859 | 2.683 | 2.859 | 318,156 | +0.16(+6.08%) |
Nov 13, 2002 | 2.570 | 2.731 | 2.570 | 2.695 | 145,809 | +0.09(+3.55%) |
Nov 12, 2002 | 2.650 | 2.668 | 2.585 | 2.602 | 187,256 | -0.03(-1.24%) |
Nov 11, 2002 | 2.646 | 2.710 | 2.635 | 2.635 | 90,944 | -0.03(-1.23%) |
Nov 08, 2002 | 2.616 | 2.705 | 2.616 | 2.668 | 194,412 | +0.05(+1.99%) |
Nov 07, 2002 | 2.695 | 2.695 | 2.608 | 2.616 | 136,267 | -0.09(-3.31%) |
Nov 06, 2002 | 2.631 | 2.723 | 2.631 | 2.705 | 140,144 | +0.05(+1.85%) |
Nov 05, 2002 | 2.705 | 2.705 | 2.650 | 2.656 | 148,194 | -0.04(-1.60%) |
Nov 04, 2002 | 2.668 | 2.735 | 2.661 | 2.699 | 163,103 | +0.03(+1.17%) |
Nov 01, 2002 | 2.579 | 2.668 | 2.534 | 2.668 | 232,579 | +0.07(+2.87%) |
Oct 31, 2002 | 2.549 | 2.594 | 2.534 | 2.594 | 97,504 | +0.04(+1.75%) |
Oct 30, 2002 | 2.534 | 2.601 | 2.519 | 2.549 | 125,533 | +0.01(+0.59%) |
Oct 29, 2002 | 2.467 | 2.534 | 2.444 | 2.534 | 209,023 | +0.04(+1.80%) |
Oct 28, 2002 | 2.482 | 2.489 | 2.447 | 2.489 | 264,186 | +0.01(+0.60%) |
Oct 25, 2002 | 2.385 | 2.474 | 2.385 | 2.474 | 29,817 | +0.08(+3.43%) |
Oct 24, 2002 | 2.444 | 2.444 | 2.325 | 2.392 | 207,532 | -0.06(-2.37%) |
Oct 23, 2002 | 2.273 | 2.489 | 2.266 | 2.450 | 508,096 | +0.18(+7.80%) |
Oct 22, 2002 | 2.243 | 2.370 | 2.191 | 2.273 | 1,563,947 | -0.29(-11.34%) |
Oct 21, 2002 | 2.608 | 2.628 | 2.519 | 2.564 | 133,285 | -0.08(-3.10%) |
Oct 18, 2002 | 2.638 | 2.668 | 2.580 | 2.646 | 139,845 | +0.01(+0.28%) |
Oct 17, 2002 | 2.579 | 2.667 | 2.579 | 2.638 | 103,766 | +0.08(+3.21%) |
Oct 16, 2002 | 2.677 | 2.677 | 2.534 | 2.556 | 119,569 | -0.12(-4.56%) |
Oct 15, 2002 | 2.556 | 2.680 | 2.553 | 2.678 | 110,624 | +0.15(+6.02%) |
Oct 14, 2002 | 2.550 | 2.550 | 2.461 | 2.526 | 87,664 | -0.02(-0.88%) |
Oct 11, 2002 | 2.504 | 2.564 | 2.482 | 2.549 | 224,826 | +0.04(+1.79%) |
Oct 10, 2002 | 2.459 | 2.579 | 2.444 | 2.504 | 171,750 | +0.03(+1.14%) |
Oct 09, 2002 | 2.541 | 2.571 | 2.443 | 2.476 | 183,678 | -0.04(-1.72%) |
Oct 08, 2002 | 2.534 | 2.549 | 2.453 | 2.519 | 158,631 | -0.01(-0.59%) |
Oct 07, 2002 | 2.638 | 2.659 | 2.534 | 2.534 | 166,085 | -0.07(-2.86%) |
Oct 04, 2002 | 2.683 | 2.683 | 2.607 | 2.608 | 150,878 | -0.10(-3.69%) |
Oct 03, 2002 | 2.676 | 2.755 | 2.676 | 2.708 | 79,613 | +0.06(+2.08%) |
Oct 02, 2002 | 2.623 | 2.822 | 2.577 | 2.653 | 276,709 | +0.05(+2.01%) |