Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.818 | 2.836 | 2.801 | 2.824 | 318,789 | +0.02(+0.66%) |
Dec 30, 2002 | 2.814 | 2.823 | 2.772 | 2.805 | 754,769 | -0.01(-0.31%) |
Dec 27, 2002 | 2.874 | 2.874 | 2.811 | 2.814 | 243,451 | -0.07(-2.39%) |
Dec 26, 2002 | 2.886 | 2.894 | 2.861 | 2.883 | 140,908 | -0.00(-0.05%) |
Dec 24, 2002 | 2.853 | 2.887 | 2.851 | 2.884 | 343,901 | +0.01(+0.20%) |
Dec 23, 2002 | 2.891 | 2.901 | 2.869 | 2.879 | 641,066 | +0.00(+0.00%) |
Dec 20, 2002 | 2.848 | 2.884 | 2.833 | 2.879 | 793,833 | +0.02(+0.80%) |
Dec 19, 2002 | 2.867 | 2.907 | 2.850 | 2.856 | 385,755 | -0.01(-0.35%) |
Dec 18, 2002 | 2.844 | 2.876 | 2.833 | 2.866 | 514,108 | -0.01(-0.30%) |
Dec 17, 2002 | 2.896 | 2.901 | 2.853 | 2.874 | 698,964 | -0.02(-0.59%) |
Dec 16, 2002 | 2.917 | 2.932 | 2.874 | 2.891 | 5,936,313 | -0.05(-1.61%) |
Dec 13, 2002 | 3.008 | 3.008 | 2.932 | 2.939 | 479,927 | -0.07(-2.38%) |
Dec 12, 2002 | 3.061 | 3.078 | 2.996 | 3.010 | 396,916 | -0.06(-1.92%) |
Dec 11, 2002 | 3.013 | 3.072 | 3.013 | 3.069 | 426,214 | +0.03(+1.13%) |
Dec 10, 2002 | 3.016 | 3.035 | 2.973 | 3.035 | 286,700 | +0.01(+0.38%) |
Dec 09, 2002 | 3.028 | 3.036 | 3.005 | 3.023 | 171,602 | -0.00(-0.14%) |
Dec 06, 2002 | 2.982 | 3.035 | 2.980 | 3.028 | 318,091 | +0.02(+0.81%) |
Dec 05, 2002 | 3.066 | 3.069 | 2.969 | 3.003 | 479,927 | -0.06(-2.01%) |
Dec 04, 2002 | 3.049 | 3.082 | 3.043 | 3.065 | 362,038 | +0.02(+0.61%) |
Dec 03, 2002 | 2.988 | 3.076 | 2.982 | 3.046 | 412,960 | +0.06(+1.97%) |
Dec 02, 2002 | 2.953 | 2.988 | 2.952 | 2.988 | 277,632 | +0.07(+2.41%) |
Nov 29, 2002 | 2.946 | 2.953 | 2.917 | 2.917 | 101,147 | -0.02(-0.54%) |
Nov 27, 2002 | 2.861 | 2.973 | 2.861 | 2.933 | 518,991 | +0.08(+2.81%) |
Nov 26, 2002 | 2.866 | 2.897 | 2.788 | 2.853 | 869,171 | -0.04(-1.49%) |
Nov 25, 2002 | 2.889 | 2.901 | 2.843 | 2.896 | 361,340 | +0.02(+0.60%) |
Nov 22, 2002 | 2.916 | 2.922 | 2.860 | 2.879 | 719,193 | -0.05(-1.76%) |
Nov 21, 2002 | 2.903 | 2.952 | 2.903 | 2.930 | 364,828 | +0.03(+1.09%) |
Nov 20, 2002 | 2.890 | 2.923 | 2.887 | 2.899 | 334,833 | +0.02(+0.65%) |
Nov 19, 2002 | 2.886 | 2.906 | 2.869 | 2.880 | 392,033 | -0.02(-0.64%) |
Nov 18, 2002 | 2.939 | 2.949 | 2.884 | 2.899 | 465,976 | -0.04(-1.27%) |
Nov 15, 2002 | 2.879 | 2.947 | 2.841 | 2.936 | 469,464 | +0.04(+1.54%) |
Nov 14, 2002 | 2.904 | 2.904 | 2.873 | 2.891 | 482,717 | +0.02(+0.70%) |
Nov 13, 2002 | 2.873 | 2.896 | 2.854 | 2.871 | 410,868 | -0.01(-0.50%) |
Nov 12, 2002 | 2.920 | 2.936 | 2.881 | 2.886 | 408,077 | -0.02(-0.84%) |
Nov 11, 2002 | 2.982 | 2.982 | 2.907 | 2.910 | 459,000 | -0.09(-3.01%) |
Nov 08, 2002 | 2.963 | 3.009 | 2.943 | 3.000 | 412,960 | +0.05(+1.75%) |
Nov 07, 2002 | 2.960 | 2.977 | 2.934 | 2.949 | 509,923 | -0.01(-0.29%) |
Nov 06, 2002 | 2.917 | 2.972 | 2.914 | 2.957 | 515,503 | +0.04(+1.48%) |
Nov 05, 2002 | 2.900 | 2.916 | 2.836 | 2.914 | 442,956 | +0.00(+0.10%) |
Nov 04, 2002 | 2.889 | 2.956 | 2.884 | 2.912 | 652,227 | +0.05(+1.80%) |
Nov 01, 2002 | 2.795 | 2.880 | 2.791 | 2.860 | 484,810 | +0.02(+0.71%) |
Oct 31, 2002 | 2.846 | 2.863 | 2.807 | 2.840 | 558,752 | +0.01(+0.30%) |
Oct 30, 2002 | 2.775 | 2.851 | 2.775 | 2.831 | 839,175 | +0.05(+1.96%) |
Oct 29, 2002 | 2.817 | 2.851 | 2.747 | 2.777 | 631,997 | -0.04(-1.27%) |
Oct 28, 2002 | 2.853 | 2.903 | 2.765 | 2.813 | 708,730 | -0.00(-0.05%) |
Oct 25, 2002 | 2.824 | 2.837 | 2.745 | 2.814 | 530,850 | +0.00(+0.00%) |
Oct 24, 2002 | 2.910 | 2.917 | 2.814 | 2.814 | 885,215 | -0.07(-2.34%) |
Oct 23, 2002 | 2.919 | 2.947 | 2.836 | 2.881 | 1,139,828 | -0.07(-2.47%) |
Oct 22, 2002 | 2.975 | 3.046 | 2.929 | 2.955 | 3,418,088 | -0.03(-0.96%) |
Oct 21, 2002 | 2.989 | 3.009 | 2.937 | 2.983 | 83,638,536 | -0.01(-0.19%) |
Oct 18, 2002 | 2.943 | 3.002 | 2.912 | 2.989 | 697,569 | +0.03(+1.07%) |
Oct 17, 2002 | 2.903 | 2.977 | 2.874 | 2.957 | 741,516 | +0.16(+5.69%) |
Oct 16, 2002 | 2.814 | 2.840 | 2.784 | 2.798 | 786,160 | -0.05(-1.81%) |
Oct 15, 2002 | 2.817 | 2.870 | 2.815 | 2.850 | 4,813,227 | +0.16(+6.03%) |
Oct 14, 2002 | 2.745 | 2.751 | 2.681 | 2.688 | 586,655 | -0.08(-3.05%) |
Oct 11, 2002 | 2.752 | 2.791 | 2.750 | 2.772 | 5,789,824 | +0.12(+4.65%) |
Oct 10, 2002 | 2.542 | 2.674 | 2.542 | 2.649 | 562,240 | +0.10(+3.88%) |
Oct 09, 2002 | 2.557 | 2.579 | 2.517 | 2.550 | 637,578 | -0.03(-1.17%) |
Oct 08, 2002 | 2.509 | 2.622 | 2.507 | 2.580 | 1,199,818 | +0.09(+3.51%) |
Oct 07, 2002 | 2.523 | 2.550 | 2.479 | 2.493 | 942,415 | -0.03(-1.19%) |
Oct 04, 2002 | 2.596 | 2.596 | 2.459 | 2.523 | 1,187,960 | -0.03(-1.35%) |
Oct 03, 2002 | 2.487 | 2.622 | 2.483 | 2.557 | 2,567,752 | +0.11(+4.39%) |
Oct 02, 2002 | 2.658 | 2.658 | 2.436 | 2.450 | 758,257 | -0.21(-7.77%) |