Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.514 | 3.532 | 3.514 | 3.532 | 22,763 | +0.02(+0.50%) |
Dec 30, 2002 | 3.523 | 3.532 | 3.497 | 3.514 | 64,212 | -0.02(-0.50%) |
Dec 27, 2002 | 3.514 | 3.576 | 3.453 | 3.532 | 93,770 | +0.01(+0.25%) |
Dec 26, 2002 | 3.656 | 3.664 | 3.488 | 3.523 | 37,145 | -0.14(-3.86%) |
Dec 24, 2002 | 3.532 | 3.664 | 3.497 | 3.664 | 31,369 | +0.13(+3.75%) |
Dec 23, 2002 | 3.488 | 3.532 | 3.488 | 3.532 | 59,115 | +0.02(+0.50%) |
Dec 20, 2002 | 3.400 | 3.523 | 3.400 | 3.514 | 27,519 | +0.04(+1.27%) |
Dec 19, 2002 | 3.506 | 3.523 | 3.400 | 3.470 | 30,010 | -0.06(-1.75%) |
Dec 18, 2002 | 3.726 | 3.735 | 3.532 | 3.532 | 89,240 | -0.25(-6.54%) |
Dec 17, 2002 | 3.779 | 3.832 | 3.744 | 3.779 | 58,096 | +0.00(+0.00%) |
Dec 16, 2002 | 3.832 | 3.841 | 3.735 | 3.779 | 58,776 | -0.04(-1.15%) |
Dec 13, 2002 | 3.841 | 3.903 | 3.823 | 3.823 | 22,649 | -0.06(-1.59%) |
Dec 12, 2002 | 3.903 | 3.947 | 3.885 | 3.885 | 31,596 | -0.03(-0.68%) |
Dec 11, 2002 | 4.009 | 4.018 | 3.859 | 3.912 | 96,148 | -0.10(-2.42%) |
Dec 10, 2002 | 3.850 | 4.018 | 3.797 | 4.009 | 53,453 | +0.16(+4.13%) |
Dec 09, 2002 | 3.929 | 3.956 | 3.779 | 3.850 | 42,694 | -0.17(-4.18%) |
Dec 06, 2002 | 3.691 | 4.018 | 3.664 | 4.018 | 81,878 | +0.37(+10.17%) |
Dec 05, 2002 | 3.532 | 3.647 | 3.453 | 3.647 | 120,723 | +0.31(+9.26%) |
Dec 04, 2002 | 3.267 | 3.382 | 3.267 | 3.338 | 71,573 | +0.04(+1.07%) |
Dec 03, 2002 | 3.249 | 3.355 | 3.205 | 3.302 | 48,696 | +0.02(+0.54%) |
Dec 02, 2002 | 3.179 | 3.338 | 3.179 | 3.285 | 101,470 | +0.06(+1.92%) |
Nov 29, 2002 | 2.879 | 3.267 | 2.879 | 3.223 | 126,725 | +0.35(+12.31%) |
Nov 27, 2002 | 2.746 | 2.905 | 2.746 | 2.870 | 22,196 | +0.06(+2.20%) |
Nov 26, 2002 | 2.737 | 2.826 | 2.737 | 2.808 | 31,030 | +0.03(+0.95%) |
Nov 25, 2002 | 2.746 | 2.887 | 2.737 | 2.781 | 113,928 | +0.04(+1.29%) |
Nov 22, 2002 | 2.684 | 2.781 | 2.649 | 2.746 | 181,537 | +0.03(+0.97%) |
Nov 21, 2002 | 2.446 | 2.720 | 2.446 | 2.720 | 371,456 | +0.27(+11.19%) |
Nov 20, 2002 | 2.464 | 2.481 | 2.419 | 2.446 | 58,436 | -0.02(-0.72%) |
Nov 19, 2002 | 2.437 | 2.472 | 2.437 | 2.464 | 20,045 | +0.01(+0.36%) |
Nov 18, 2002 | 2.472 | 2.499 | 2.455 | 2.455 | 234,764 | +0.03(+1.09%) |
Nov 15, 2002 | 2.384 | 2.428 | 2.375 | 2.428 | 91,278 | +0.04(+1.85%) |
Nov 14, 2002 | 2.543 | 2.649 | 2.384 | 2.384 | 46,771 | -0.13(-5.26%) |
Nov 13, 2002 | 2.561 | 2.587 | 2.517 | 2.517 | 28,085 | -0.04(-1.72%) |
Nov 12, 2002 | 2.623 | 2.640 | 2.561 | 2.561 | 22,763 | -0.04(-1.69%) |
Nov 11, 2002 | 2.729 | 2.729 | 2.605 | 2.605 | 29,218 | -0.12(-4.53%) |
Nov 08, 2002 | 2.658 | 2.737 | 2.658 | 2.729 | 5,888 | +0.05(+1.98%) |
Nov 07, 2002 | 2.658 | 2.737 | 2.614 | 2.676 | 28,425 | -0.01(-0.33%) |
Nov 06, 2002 | 2.640 | 2.684 | 2.614 | 2.684 | 53,906 | +0.06(+2.36%) |
Nov 05, 2002 | 2.605 | 2.676 | 2.605 | 2.623 | 33,068 | -0.04(-1.66%) |
Nov 04, 2002 | 2.543 | 2.693 | 2.534 | 2.667 | 50,169 | +0.13(+5.23%) |
Nov 01, 2002 | 2.517 | 2.552 | 2.455 | 2.534 | 26,386 | -0.02(-0.69%) |
Oct 31, 2002 | 2.525 | 2.596 | 2.464 | 2.552 | 28,312 | +0.11(+4.71%) |
Oct 30, 2002 | 2.464 | 2.481 | 2.384 | 2.437 | 26,047 | -0.02(-0.72%) |
Oct 29, 2002 | 2.508 | 2.561 | 2.419 | 2.455 | 22,876 | -0.02(-0.71%) |
Oct 28, 2002 | 2.384 | 2.543 | 2.384 | 2.472 | 20,724 | +0.11(+4.87%) |
Oct 25, 2002 | 2.623 | 2.649 | 2.340 | 2.358 | 94,449 | -0.27(-10.40%) |
Oct 24, 2002 | 2.605 | 2.649 | 2.534 | 2.631 | 62,626 | -0.01(-0.33%) |
Oct 23, 2002 | 2.517 | 2.649 | 2.517 | 2.640 | 61,041 | +0.05(+2.05%) |
Oct 22, 2002 | 2.808 | 2.808 | 2.570 | 2.587 | 41,449 | -0.24(-8.44%) |
Oct 21, 2002 | 2.384 | 2.826 | 2.384 | 2.826 | 56,058 | +0.49(+20.75%) |
Oct 18, 2002 | 2.119 | 2.340 | 2.102 | 2.340 | 64,665 | +0.21(+9.96%) |
Oct 17, 2002 | 2.084 | 2.181 | 2.084 | 2.128 | 44,620 | +0.04(+2.12%) |
Oct 16, 2002 | 2.040 | 2.119 | 2.040 | 2.084 | 58,436 | -0.01(-0.42%) |
Oct 15, 2002 | 1.987 | 2.163 | 1.987 | 2.093 | 162,059 | +0.09(+4.41%) |
Oct 14, 2002 | 2.013 | 2.057 | 1.907 | 2.004 | 37,598 | -0.07(-3.40%) |
Oct 11, 2002 | 2.366 | 2.366 | 2.031 | 2.075 | 152,432 | -0.34(-14.23%) |
Oct 10, 2002 | 2.605 | 2.605 | 2.384 | 2.419 | 39,070 | -0.19(-7.12%) |
Oct 09, 2002 | 2.649 | 2.649 | 2.605 | 2.605 | 781,643 | -0.04(-1.67%) |
Oct 08, 2002 | 2.693 | 2.737 | 2.649 | 2.649 | 113,928 | -0.13(-4.76%) |
Oct 07, 2002 | 2.834 | 2.834 | 2.781 | 2.781 | 22,763 | -0.06(-2.17%) |
Oct 04, 2002 | 2.949 | 2.949 | 2.834 | 2.843 | 34,427 | -0.11(-3.59%) |
Oct 03, 2002 | 2.967 | 3.002 | 2.932 | 2.949 | 7,700 | -0.02(-0.60%) |
Oct 02, 2002 | 3.046 | 3.046 | 2.914 | 2.967 | 24,235 | -0.08(-2.61%) |