Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.225 | 2.317 | 2.213 | 2.255 | 227,527 | +0.00(+0.19%) |
Dec 30, 2002 | 2.288 | 2.321 | 2.238 | 2.250 | 142,903 | -0.03(-1.46%) |
Dec 27, 2002 | 2.418 | 2.418 | 2.280 | 2.284 | 128,213 | -0.13(-5.53%) |
Dec 26, 2002 | 2.438 | 2.484 | 2.401 | 2.418 | 60,354 | +0.01(+0.35%) |
Dec 24, 2002 | 2.434 | 2.447 | 2.405 | 2.409 | 24,908 | -0.03(-1.37%) |
Dec 23, 2002 | 2.447 | 2.488 | 2.384 | 2.443 | 147,533 | +0.00(+0.00%) |
Dec 20, 2002 | 2.401 | 2.463 | 2.397 | 2.443 | 363,884 | +0.04(+1.74%) |
Dec 19, 2002 | 2.359 | 2.443 | 2.338 | 2.401 | 149,130 | +0.05(+2.31%) |
Dec 18, 2002 | 2.359 | 2.363 | 2.309 | 2.347 | 115,759 | -0.03(-1.06%) |
Dec 17, 2002 | 2.405 | 2.426 | 2.351 | 2.372 | 70,254 | -0.03(-1.22%) |
Dec 16, 2002 | 2.380 | 2.443 | 2.355 | 2.401 | 213,636 | +0.04(+1.77%) |
Dec 13, 2002 | 2.426 | 2.476 | 2.359 | 2.359 | 173,080 | -0.06(-2.42%) |
Dec 12, 2002 | 2.276 | 2.426 | 2.276 | 2.418 | 350,312 | +0.10(+4.32%) |
Dec 11, 2002 | 2.284 | 2.334 | 2.284 | 2.317 | 358,775 | +0.03(+1.46%) |
Dec 10, 2002 | 2.200 | 2.292 | 2.200 | 2.284 | 223,536 | +0.09(+4.19%) |
Dec 09, 2002 | 2.255 | 2.276 | 2.192 | 2.192 | 319,177 | -0.05(-2.05%) |
Dec 06, 2002 | 2.175 | 2.276 | 2.175 | 2.238 | 365,800 | +0.04(+1.90%) |
Dec 05, 2002 | 2.221 | 2.225 | 2.184 | 2.196 | 68,817 | -0.02(-0.75%) |
Dec 04, 2002 | 2.217 | 2.246 | 2.167 | 2.213 | 65,464 | -0.00(-0.19%) |
Dec 03, 2002 | 2.296 | 2.296 | 2.217 | 2.217 | 208,367 | -0.08(-3.45%) |
Dec 02, 2002 | 2.217 | 2.296 | 2.180 | 2.296 | 446,433 | +0.08(+3.58%) |
Nov 29, 2002 | 2.184 | 2.217 | 2.171 | 2.217 | 123,743 | +0.04(+1.72%) |
Nov 27, 2002 | 2.096 | 2.180 | 2.096 | 2.180 | 117,196 | +0.06(+2.96%) |
Nov 26, 2002 | 2.050 | 2.129 | 2.025 | 2.117 | 204,854 | +0.05(+2.22%) |
Nov 25, 2002 | 2.063 | 2.071 | 2.033 | 2.071 | 259,621 | +0.02(+1.02%) |
Nov 22, 2002 | 2.088 | 2.088 | 2.046 | 2.050 | 47,740 | -0.05(-2.39%) |
Nov 21, 2002 | 2.067 | 2.109 | 2.046 | 2.100 | 736,072 | +0.02(+0.80%) |
Nov 20, 2002 | 2.029 | 2.083 | 1.996 | 2.083 | 286,605 | +0.06(+2.89%) |
Nov 19, 2002 | 2.025 | 2.046 | 2.013 | 2.025 | 265,848 | -0.00(-0.21%) |
Nov 18, 2002 | 2.033 | 2.063 | 1.987 | 2.029 | 339,615 | +0.00(+0.21%) |
Nov 15, 2002 | 2.046 | 2.046 | 1.992 | 2.025 | 226,729 | -0.02(-0.82%) |
Nov 14, 2002 | 1.983 | 2.046 | 1.983 | 2.042 | 132,365 | +0.06(+2.95%) |
Nov 13, 2002 | 2.013 | 2.038 | 1.983 | 1.983 | 79,355 | -0.06(-2.86%) |
Nov 12, 2002 | 1.971 | 2.054 | 1.971 | 2.042 | 59,875 | +0.08(+4.04%) |
Nov 11, 2002 | 1.962 | 1.971 | 1.962 | 1.962 | 52,371 | -0.03(-1.26%) |
Nov 08, 2002 | 1.979 | 2.000 | 1.942 | 1.987 | 83,027 | +0.00(+0.21%) |
Nov 07, 2002 | 2.025 | 2.046 | 1.962 | 1.983 | 101,549 | -0.06(-3.06%) |
Nov 06, 2002 | 2.067 | 2.067 | 1.975 | 2.046 | 138,592 | -0.01(-0.61%) |
Nov 05, 2002 | 2.004 | 2.058 | 1.987 | 2.058 | 50,135 | +0.01(+0.61%) |
Nov 04, 2002 | 2.025 | 2.054 | 2.004 | 2.046 | 66,102 | +0.00(+0.20%) |
Nov 01, 2002 | 1.983 | 2.046 | 1.983 | 2.042 | 187,770 | +0.05(+2.52%) |
Oct 31, 2002 | 1.975 | 2.046 | 1.962 | 1.992 | 415,138 | +0.03(+1.27%) |
Oct 30, 2002 | 1.962 | 1.983 | 1.875 | 1.967 | 301,134 | +0.00(+0.21%) |
Oct 29, 2002 | 1.866 | 1.962 | 1.816 | 1.962 | 232,956 | +0.10(+5.15%) |
Oct 28, 2002 | 1.983 | 1.983 | 1.862 | 1.866 | 170,845 | -0.08(-3.87%) |
Oct 25, 2002 | 1.879 | 1.971 | 1.879 | 1.942 | 328,597 | +0.06(+3.10%) |
Oct 24, 2002 | 1.962 | 1.983 | 1.858 | 1.883 | 331,471 | -0.06(-3.01%) |
Oct 23, 2002 | 2.004 | 2.025 | 1.921 | 1.942 | 273,671 | -0.08(-3.73%) |
Oct 22, 2002 | 2.054 | 2.054 | 2.004 | 2.017 | 32,732 | -0.05(-2.42%) |
Oct 21, 2002 | 2.029 | 2.079 | 2.025 | 2.067 | 40,715 | +0.04(+1.85%) |
Oct 18, 2002 | 1.983 | 2.079 | 1.983 | 2.029 | 48,060 | +0.05(+2.32%) |
Oct 17, 2002 | 1.979 | 1.987 | 1.942 | 1.983 | 94,204 | +0.02(+0.85%) |
Oct 16, 2002 | 1.975 | 2.000 | 1.962 | 1.967 | 133,163 | -0.03(-1.46%) |
Oct 15, 2002 | 1.925 | 2.004 | 1.925 | 1.996 | 83,347 | +0.06(+3.24%) |
Oct 14, 2002 | 1.775 | 1.942 | 1.775 | 1.933 | 62,749 | +0.12(+6.68%) |
Oct 11, 2002 | 1.775 | 1.812 | 1.762 | 1.812 | 97,717 | +0.08(+4.33%) |
Oct 10, 2002 | 1.716 | 1.745 | 1.691 | 1.737 | 111,129 | +0.01(+0.73%) |
Oct 09, 2002 | 1.795 | 1.804 | 1.716 | 1.724 | 114,961 | -0.11(-6.14%) |
Oct 08, 2002 | 1.816 | 1.854 | 1.795 | 1.837 | 61,153 | +0.02(+1.15%) |
Oct 07, 2002 | 1.900 | 1.912 | 1.787 | 1.816 | 149,449 | -0.09(-4.81%) |
Oct 04, 2002 | 1.983 | 1.996 | 1.858 | 1.908 | 83,187 | -0.10(-4.79%) |
Oct 03, 2002 | 1.958 | 2.067 | 1.958 | 2.004 | 71,371 | +0.05(+2.35%) |
Oct 02, 2002 | 2.008 | 2.088 | 1.958 | 1.958 | 125,499 | -0.06(-2.90%) |