Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.327 | 2.340 | 2.308 | 2.328 | 8,895,812 | -0.00(-0.11%) |
Dec 30, 2002 | 2.282 | 2.334 | 2.277 | 2.330 | 8,153,619 | +0.05(+2.27%) |
Dec 27, 2002 | 2.310 | 2.316 | 2.278 | 2.279 | 6,063,633 | -0.03(-1.38%) |
Dec 26, 2002 | 2.309 | 2.360 | 2.303 | 2.311 | 6,572,757 | +0.00(+0.20%) |
Dec 24, 2002 | 2.328 | 2.335 | 2.302 | 2.306 | 4,328,983 | -0.01(-0.56%) |
Dec 23, 2002 | 2.343 | 2.356 | 2.307 | 2.319 | 15,102,726 | -0.04(-1.77%) |
Dec 20, 2002 | 2.174 | 2.361 | 2.174 | 2.361 | 44,542,104 | +0.19(+8.60%) |
Dec 19, 2002 | 2.204 | 2.249 | 2.159 | 2.174 | 17,637,836 | -0.02(-0.95%) |
Dec 18, 2002 | 2.246 | 2.259 | 2.156 | 2.195 | 19,833,850 | -0.04(-1.80%) |
Dec 17, 2002 | 2.315 | 2.315 | 2.214 | 2.235 | 22,076,668 | -0.08(-3.46%) |
Dec 16, 2002 | 2.235 | 2.324 | 2.235 | 2.315 | 11,860,765 | +0.09(+4.00%) |
Dec 13, 2002 | 2.293 | 2.293 | 2.222 | 2.226 | 12,260,040 | -0.07(-2.90%) |
Dec 12, 2002 | 2.252 | 2.302 | 2.219 | 2.293 | 17,593,898 | +0.03(+1.48%) |
Dec 11, 2002 | 2.261 | 2.283 | 2.248 | 2.259 | 10,465,212 | -0.01(-0.30%) |
Dec 10, 2002 | 2.280 | 2.280 | 2.229 | 2.266 | 19,397,322 | -0.01(-0.62%) |
Dec 09, 2002 | 2.362 | 2.397 | 2.280 | 2.280 | 12,929,638 | -0.08(-3.46%) |
Dec 06, 2002 | 2.361 | 2.374 | 2.305 | 2.362 | 16,266,164 | -0.01(-0.51%) |
Dec 05, 2002 | 2.414 | 2.415 | 2.317 | 2.374 | 16,104,735 | -0.04(-1.63%) |
Dec 04, 2002 | 2.424 | 2.435 | 2.379 | 2.413 | 14,535,335 | -0.02(-0.86%) |
Dec 03, 2002 | 2.439 | 2.439 | 2.389 | 2.434 | 11,950,554 | -0.00(-0.11%) |
Dec 02, 2002 | 2.408 | 2.467 | 2.403 | 2.437 | 22,258,158 | +0.09(+3.95%) |
Nov 29, 2002 | 2.373 | 2.389 | 2.341 | 2.344 | 5,016,730 | -0.02(-0.69%) |
Nov 27, 2002 | 2.309 | 2.396 | 2.306 | 2.360 | 14,859,149 | +0.06(+2.62%) |
Nov 26, 2002 | 2.337 | 2.361 | 2.298 | 2.300 | 9,420,219 | -0.03(-1.41%) |
Nov 25, 2002 | 2.303 | 2.347 | 2.287 | 2.333 | 13,771,172 | +0.04(+1.87%) |
Nov 22, 2002 | 2.356 | 2.358 | 2.279 | 2.290 | 21,318,236 | -0.07(-2.93%) |
Nov 21, 2002 | 2.429 | 2.472 | 2.276 | 2.359 | 33,256,372 | -0.03(-1.42%) |
Nov 20, 2002 | 2.358 | 2.447 | 2.356 | 2.393 | 16,962,508 | +0.06(+2.63%) |
Nov 19, 2002 | 2.380 | 2.382 | 2.324 | 2.332 | 12,836,028 | -0.04(-1.63%) |
Nov 18, 2002 | 2.416 | 2.416 | 2.335 | 2.371 | 14,668,108 | -0.01(-0.59%) |
Nov 15, 2002 | 2.357 | 2.413 | 2.356 | 2.385 | 14,211,521 | +0.02(+0.73%) |
Nov 14, 2002 | 2.316 | 2.407 | 2.306 | 2.368 | 18,379,074 | +0.08(+3.69%) |
Nov 13, 2002 | 2.277 | 2.305 | 2.249 | 2.283 | 10,801,444 | -0.01(-0.52%) |
Nov 12, 2002 | 2.248 | 2.326 | 2.248 | 2.295 | 9,893,045 | +0.05(+2.36%) |
Nov 11, 2002 | 2.304 | 2.304 | 2.242 | 2.242 | 8,056,188 | -0.06(-2.66%) |
Nov 08, 2002 | 2.331 | 2.372 | 2.274 | 2.304 | 11,523,578 | -0.03(-1.19%) |
Nov 07, 2002 | 2.337 | 2.376 | 2.311 | 2.331 | 10,455,660 | -0.04(-1.50%) |
Nov 06, 2002 | 2.420 | 2.421 | 2.316 | 2.367 | 30,097,514 | -0.05(-1.95%) |
Nov 05, 2002 | 2.479 | 2.493 | 2.407 | 2.414 | 17,533,720 | -0.06(-2.60%) |
Nov 04, 2002 | 2.513 | 2.523 | 2.470 | 2.479 | 8,360,898 | -0.01(-0.21%) |
Nov 01, 2002 | 2.468 | 2.489 | 2.412 | 2.484 | 11,945,778 | +0.01(+0.55%) |
Oct 31, 2002 | 2.465 | 2.502 | 2.455 | 2.470 | 10,374,468 | +0.00(+0.19%) |
Oct 30, 2002 | 2.445 | 2.486 | 2.398 | 2.465 | 17,799,266 | +0.04(+1.79%) |
Oct 29, 2002 | 2.439 | 2.452 | 2.362 | 2.422 | 11,917,122 | -0.02(-0.94%) |
Oct 28, 2002 | 2.513 | 2.525 | 2.425 | 2.445 | 13,782,634 | -0.01(-0.60%) |
Oct 25, 2002 | 2.400 | 2.460 | 2.384 | 2.460 | 14,448,411 | +0.07(+3.05%) |
Oct 24, 2002 | 2.373 | 2.425 | 2.370 | 2.387 | 13,551,475 | +0.02(+0.80%) |
Oct 23, 2002 | 2.372 | 2.424 | 2.338 | 2.368 | 12,197,951 | -0.00(-0.13%) |
Oct 22, 2002 | 2.374 | 2.394 | 2.348 | 2.371 | 16,125,749 | -0.01(-0.53%) |
Oct 21, 2002 | 2.269 | 2.397 | 2.254 | 2.384 | 14,443,635 | +0.11(+4.81%) |
Oct 18, 2002 | 2.329 | 2.329 | 2.226 | 2.274 | 19,142,282 | -0.05(-2.36%) |
Oct 17, 2002 | 2.327 | 2.373 | 2.301 | 2.329 | 16,083,720 | +0.07(+3.30%) |
Oct 16, 2002 | 2.329 | 2.329 | 2.243 | 2.255 | 15,877,396 | -0.10(-4.16%) |
Oct 15, 2002 | 2.272 | 2.356 | 2.261 | 2.353 | 14,338,563 | +0.12(+5.57%) |
Oct 14, 2002 | 2.167 | 2.245 | 2.151 | 2.229 | 11,726,081 | +0.04(+1.72%) |
Oct 11, 2002 | 2.098 | 2.219 | 2.098 | 2.191 | 16,063,661 | +0.11(+5.10%) |
Oct 10, 2002 | 2.059 | 2.085 | 2.017 | 2.085 | 20,266,558 | +0.03(+1.30%) |
Oct 09, 2002 | 2.065 | 2.107 | 2.053 | 2.058 | 14,250,684 | -0.04(-1.72%) |
Oct 08, 2002 | 2.115 | 2.153 | 2.051 | 2.094 | 27,305,454 | +0.00(+0.13%) |
Oct 07, 2002 | 2.183 | 2.195 | 2.088 | 2.092 | 20,667,742 | -0.10(-4.72%) |
Oct 04, 2002 | 2.209 | 2.226 | 2.152 | 2.195 | 17,099,102 | -0.01(-0.24%) |
Oct 03, 2002 | 2.254 | 2.268 | 2.193 | 2.201 | 15,309,050 | -0.06(-2.46%) |
Oct 02, 2002 | 2.270 | 2.325 | 2.230 | 2.256 | 13,535,237 | -0.02(-0.87%) |