Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.100 | 2.248 | 2.030 | 2.217 | 40,366 | +0.05(+2.11%) |
Dec 30, 2002 | 2.248 | 2.248 | 2.124 | 2.171 | 54,765 | +0.01(+0.40%) |
Dec 27, 2002 | 2.186 | 2.248 | 2.131 | 2.162 | 49,108 | -0.06(-2.80%) |
Dec 26, 2002 | 2.147 | 2.256 | 2.147 | 2.225 | 69,935 | +0.05(+2.18%) |
Dec 24, 2002 | 2.162 | 2.170 | 2.162 | 2.177 | 7,713 | +0.01(+0.68%) |
Dec 23, 2002 | 2.139 | 2.178 | 2.139 | 2.162 | 2,314 | -0.03(-1.42%) |
Dec 20, 2002 | 2.139 | 2.194 | 2.139 | 2.194 | 43,195 | +0.02(+0.71%) |
Dec 19, 2002 | 2.100 | 2.178 | 2.100 | 2.178 | 35,096 | +0.01(+0.36%) |
Dec 18, 2002 | 2.178 | 2.178 | 2.131 | 2.170 | 20,440 | -0.01(-0.32%) |
Dec 17, 2002 | 2.100 | 2.209 | 2.100 | 2.177 | 16,326 | -0.04(-1.79%) |
Dec 16, 2002 | 2.279 | 2.279 | 2.139 | 2.217 | 95,903 | -0.07(-3.06%) |
Dec 13, 2002 | 2.295 | 2.310 | 2.240 | 2.287 | 11,313 | +0.02(+0.69%) |
Dec 12, 2002 | 2.209 | 2.326 | 2.139 | 2.271 | 125,343 | +0.11(+5.04%) |
Dec 11, 2002 | 2.209 | 2.256 | 2.108 | 2.162 | 117,501 | -0.02(-0.71%) |
Dec 10, 2002 | 2.217 | 2.295 | 2.022 | 2.178 | 81,376 | -0.04(-1.75%) |
Dec 09, 2002 | 2.256 | 2.264 | 2.178 | 2.217 | 25,968 | -0.08(-3.39%) |
Dec 06, 2002 | 2.178 | 2.295 | 2.178 | 2.295 | 19,412 | +0.04(+1.72%) |
Dec 05, 2002 | 2.256 | 2.334 | 2.100 | 2.256 | 38,824 | +0.00(+0.00%) |
Dec 04, 2002 | 2.349 | 2.404 | 2.022 | 2.256 | 211,219 | +0.12(+5.45%) |
Dec 03, 2002 | 2.458 | 2.528 | 2.139 | 2.139 | 41,266 | -0.19(-8.33%) |
Dec 02, 2002 | 2.295 | 2.334 | 2.217 | 2.334 | 41,266 | +0.00(+0.00%) |
Nov 29, 2002 | 2.466 | 2.466 | 2.302 | 2.334 | 14,141 | +0.02(+0.67%) |
Nov 27, 2002 | 2.606 | 2.606 | 2.318 | 2.318 | 10,413 | -0.34(-12.87%) |
Nov 26, 2002 | 2.372 | 2.660 | 2.302 | 2.660 | 62,735 | +0.29(+12.13%) |
Nov 25, 2002 | 2.411 | 2.450 | 2.341 | 2.372 | 55,922 | +0.01(+0.30%) |
Nov 22, 2002 | 2.396 | 2.458 | 2.341 | 2.365 | 35,738 | -0.01(-0.30%) |
Nov 21, 2002 | 2.295 | 2.528 | 2.279 | 2.372 | 18,769 | +0.18(+8.16%) |
Nov 20, 2002 | 2.186 | 2.334 | 2.178 | 2.194 | 24,940 | -0.03(-1.40%) |
Nov 19, 2002 | 2.124 | 2.225 | 2.124 | 2.225 | 88,833 | +0.11(+5.15%) |
Nov 18, 2002 | 2.038 | 2.116 | 2.022 | 2.116 | 100,660 | +0.13(+6.67%) |
Nov 15, 2002 | 2.022 | 2.030 | 1.960 | 1.984 | 26,739 | -0.05(-2.30%) |
Nov 14, 2002 | 2.022 | 2.038 | 1.976 | 2.030 | 29,953 | +0.05(+2.35%) |
Nov 13, 2002 | 2.038 | 2.038 | 1.960 | 1.984 | 27,896 | -0.01(-0.39%) |
Nov 12, 2002 | 2.007 | 2.061 | 1.991 | 1.991 | 32,010 | -0.05(-2.29%) |
Nov 11, 2002 | 2.061 | 2.061 | 1.991 | 2.038 | 19,155 | -0.02(-1.13%) |
Nov 08, 2002 | 2.139 | 2.194 | 2.015 | 2.061 | 29,053 | -0.13(-6.03%) |
Nov 07, 2002 | 2.061 | 2.240 | 2.046 | 2.194 | 22,754 | +0.13(+6.41%) |
Nov 06, 2002 | 2.092 | 2.092 | 1.984 | 2.061 | 29,953 | -0.02(-1.12%) |
Nov 05, 2002 | 2.022 | 2.100 | 1.984 | 2.085 | 16,198 | +0.09(+4.28%) |
Nov 04, 2002 | 1.945 | 2.061 | 1.898 | 1.999 | 27,896 | -0.03(-1.57%) |
Nov 01, 2002 | 2.077 | 2.092 | 2.022 | 2.031 | 15,555 | -0.03(-1.47%) |
Oct 31, 2002 | 2.061 | 2.061 | 1.984 | 2.061 | 14,655 | +0.01(+0.38%) |
Oct 30, 2002 | 1.976 | 2.061 | 1.945 | 2.054 | 31,882 | +0.08(+3.94%) |
Oct 29, 2002 | 1.945 | 2.007 | 1.929 | 1.976 | 67,749 | +0.03(+1.60%) |
Oct 28, 2002 | 1.859 | 1.945 | 1.859 | 1.945 | 92,561 | +0.09(+4.60%) |
Oct 25, 2002 | 1.789 | 1.859 | 1.774 | 1.859 | 67,492 | +0.07(+3.91%) |
Oct 24, 2002 | 1.781 | 1.820 | 1.750 | 1.789 | 51,422 | +0.04(+2.22%) |
Oct 23, 2002 | 1.719 | 1.805 | 1.719 | 1.750 | 84,719 | +0.00(+0.00%) |
Oct 22, 2002 | 1.867 | 1.867 | 1.750 | 1.750 | 43,323 | -0.15(-7.79%) |
Oct 21, 2002 | 1.890 | 1.898 | 1.774 | 1.898 | 10,284 | +0.03(+1.67%) |
Oct 18, 2002 | 1.828 | 1.890 | 1.828 | 1.867 | 6,427 | +0.00(+0.00%) |
Oct 17, 2002 | 1.851 | 1.914 | 1.851 | 1.867 | 32,396 | +0.03(+1.69%) |
Oct 16, 2002 | 1.805 | 1.906 | 1.789 | 1.836 | 34,196 | +0.07(+3.96%) |
Oct 15, 2002 | 1.836 | 1.836 | 1.711 | 1.766 | 6,813 | +0.02(+0.89%) |
Oct 14, 2002 | 1.812 | 1.859 | 1.750 | 1.750 | 22,754 | -0.06(-3.43%) |
Oct 11, 2002 | 1.812 | 1.882 | 1.812 | 1.812 | 13,241 | -0.02(-0.85%) |
Oct 10, 2002 | 1.836 | 1.890 | 1.805 | 1.828 | 5,013 | -0.04(-2.08%) |
Oct 09, 2002 | 1.882 | 1.882 | 1.805 | 1.867 | 36,510 | +0.05(+2.56%) |
Oct 08, 2002 | 1.828 | 1.999 | 1.805 | 1.820 | 26,442 | -0.09(-4.49%) |
Oct 07, 2002 | 1.859 | 1.860 | 1.859 | 1.906 | 5,656 | -0.09(-4.30%) |
Oct 04, 2002 | 1.937 | 1.991 | 1.828 | 1.991 | 3,985 | +0.16(+8.94%) |
Oct 03, 2002 | 1.797 | 2.100 | 1.766 | 1.828 | 39,209 | -0.06(-3.29%) |
Oct 02, 2002 | 2.015 | 2.015 | 1.867 | 1.890 | 12,984 | +0.09(+5.20%) |