Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.508 | 3.526 | 3.508 | 3.526 | 22,802 | +0.02(+0.50%) |
Dec 30, 2002 | 3.517 | 3.526 | 3.491 | 3.508 | 64,324 | -0.02(-0.50%) |
Dec 27, 2002 | 3.508 | 3.570 | 3.447 | 3.526 | 93,934 | +0.01(+0.25%) |
Dec 26, 2002 | 3.649 | 3.658 | 3.482 | 3.517 | 37,210 | -0.14(-3.86%) |
Dec 24, 2002 | 3.526 | 3.658 | 3.491 | 3.658 | 31,424 | +0.13(+3.75%) |
Dec 23, 2002 | 3.482 | 3.526 | 3.482 | 3.526 | 59,219 | +0.02(+0.50%) |
Dec 20, 2002 | 3.394 | 3.517 | 3.394 | 3.508 | 27,567 | +0.04(+1.27%) |
Dec 19, 2002 | 3.499 | 3.517 | 3.394 | 3.464 | 30,063 | -0.06(-1.75%) |
Dec 18, 2002 | 3.720 | 3.729 | 3.526 | 3.526 | 89,396 | -0.25(-6.54%) |
Dec 17, 2002 | 3.773 | 3.826 | 3.737 | 3.773 | 58,198 | +0.00(+0.00%) |
Dec 16, 2002 | 3.826 | 3.834 | 3.729 | 3.773 | 58,879 | -0.04(-1.15%) |
Dec 13, 2002 | 3.834 | 3.896 | 3.817 | 3.817 | 22,689 | -0.06(-1.59%) |
Dec 12, 2002 | 3.896 | 3.940 | 3.878 | 3.878 | 31,651 | -0.03(-0.68%) |
Dec 11, 2002 | 4.002 | 4.011 | 3.852 | 3.905 | 96,317 | -0.10(-2.42%) |
Dec 10, 2002 | 3.843 | 4.011 | 3.790 | 4.002 | 53,547 | +0.16(+4.13%) |
Dec 09, 2002 | 3.923 | 3.949 | 3.773 | 3.843 | 42,769 | -0.17(-4.18%) |
Dec 06, 2002 | 3.685 | 4.011 | 3.658 | 4.011 | 82,022 | +0.37(+10.17%) |
Dec 05, 2002 | 3.526 | 3.640 | 3.447 | 3.640 | 120,935 | +0.31(+9.26%) |
Dec 04, 2002 | 3.261 | 3.376 | 3.261 | 3.332 | 71,698 | +0.04(+1.07%) |
Dec 03, 2002 | 3.244 | 3.350 | 3.200 | 3.297 | 48,782 | +0.02(+0.54%) |
Dec 02, 2002 | 3.173 | 3.332 | 3.173 | 3.279 | 101,649 | +0.06(+1.92%) |
Nov 29, 2002 | 2.874 | 3.261 | 2.874 | 3.217 | 126,947 | +0.35(+12.31%) |
Nov 27, 2002 | 2.741 | 2.900 | 2.741 | 2.865 | 22,235 | +0.06(+2.20%) |
Nov 26, 2002 | 2.733 | 2.821 | 2.733 | 2.803 | 31,084 | +0.03(+0.95%) |
Nov 25, 2002 | 2.741 | 2.882 | 2.733 | 2.777 | 114,128 | +0.04(+1.29%) |
Nov 22, 2002 | 2.680 | 2.777 | 2.644 | 2.741 | 181,856 | +0.03(+0.97%) |
Nov 21, 2002 | 2.442 | 2.715 | 2.442 | 2.715 | 372,108 | +0.27(+11.19%) |
Nov 20, 2002 | 2.459 | 2.477 | 2.415 | 2.442 | 58,538 | -0.02(-0.72%) |
Nov 19, 2002 | 2.433 | 2.468 | 2.433 | 2.459 | 20,080 | +0.01(+0.36%) |
Nov 18, 2002 | 2.468 | 2.495 | 2.450 | 2.450 | 235,176 | +0.03(+1.09%) |
Nov 15, 2002 | 2.380 | 2.424 | 2.371 | 2.424 | 91,438 | +0.04(+1.85%) |
Nov 14, 2002 | 2.539 | 2.644 | 2.380 | 2.380 | 46,853 | -0.13(-5.26%) |
Nov 13, 2002 | 2.556 | 2.583 | 2.512 | 2.512 | 28,135 | -0.04(-1.72%) |
Nov 12, 2002 | 2.618 | 2.636 | 2.556 | 2.556 | 22,802 | -0.04(-1.69%) |
Nov 11, 2002 | 2.724 | 2.724 | 2.600 | 2.600 | 29,269 | -0.12(-4.53%) |
Nov 08, 2002 | 2.653 | 2.733 | 2.653 | 2.724 | 5,899 | +0.05(+1.98%) |
Nov 07, 2002 | 2.653 | 2.733 | 2.609 | 2.671 | 28,475 | -0.01(-0.33%) |
Nov 06, 2002 | 2.636 | 2.680 | 2.609 | 2.680 | 54,001 | +0.06(+2.36%) |
Nov 05, 2002 | 2.600 | 2.671 | 2.600 | 2.618 | 33,126 | -0.04(-1.66%) |
Nov 04, 2002 | 2.539 | 2.688 | 2.530 | 2.662 | 50,257 | +0.13(+5.23%) |
Nov 01, 2002 | 2.512 | 2.547 | 2.450 | 2.530 | 26,433 | -0.02(-0.69%) |
Oct 31, 2002 | 2.521 | 2.591 | 2.459 | 2.547 | 28,361 | +0.11(+4.71%) |
Oct 30, 2002 | 2.459 | 2.477 | 2.380 | 2.433 | 26,092 | -0.02(-0.72%) |
Oct 29, 2002 | 2.503 | 2.556 | 2.415 | 2.450 | 22,916 | -0.02(-0.71%) |
Oct 28, 2002 | 2.380 | 2.539 | 2.380 | 2.468 | 20,760 | +0.11(+4.87%) |
Oct 25, 2002 | 2.618 | 2.644 | 2.336 | 2.354 | 94,615 | -0.27(-10.40%) |
Oct 24, 2002 | 2.600 | 2.644 | 2.530 | 2.627 | 62,736 | -0.01(-0.33%) |
Oct 23, 2002 | 2.512 | 2.644 | 2.512 | 2.636 | 61,148 | +0.05(+2.05%) |
Oct 22, 2002 | 2.803 | 2.803 | 2.565 | 2.583 | 41,521 | -0.24(-8.44%) |
Oct 21, 2002 | 2.380 | 2.821 | 2.380 | 2.821 | 56,156 | +0.48(+20.75%) |
Oct 18, 2002 | 2.116 | 2.336 | 2.098 | 2.336 | 64,778 | +0.21(+9.96%) |
Oct 17, 2002 | 2.080 | 2.177 | 2.080 | 2.124 | 44,698 | +0.04(+2.12%) |
Oct 16, 2002 | 2.036 | 2.116 | 2.036 | 2.080 | 58,538 | -0.01(-0.42%) |
Oct 15, 2002 | 1.983 | 2.160 | 1.983 | 2.089 | 162,343 | +0.09(+4.41%) |
Oct 14, 2002 | 2.010 | 2.054 | 1.904 | 2.001 | 37,664 | -0.07(-3.40%) |
Oct 11, 2002 | 2.362 | 2.362 | 2.027 | 2.071 | 152,700 | -0.34(-14.23%) |
Oct 10, 2002 | 2.600 | 2.600 | 2.380 | 2.415 | 39,139 | -0.19(-7.12%) |
Oct 09, 2002 | 2.644 | 2.644 | 2.600 | 2.600 | 783,015 | -0.04(-1.67%) |
Oct 08, 2002 | 2.688 | 2.733 | 2.644 | 2.644 | 114,128 | -0.13(-4.76%) |
Oct 07, 2002 | 2.829 | 2.829 | 2.777 | 2.777 | 22,802 | -0.06(-2.17%) |
Oct 04, 2002 | 2.944 | 2.944 | 2.829 | 2.838 | 34,488 | -0.11(-3.59%) |
Oct 03, 2002 | 2.962 | 2.997 | 2.926 | 2.944 | 7,714 | -0.02(-0.60%) |
Oct 02, 2002 | 3.041 | 3.041 | 2.909 | 2.962 | 24,277 | -0.08(-2.61%) |