Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.042 | 2.210 | 1.975 | 2.124 | 669,546 | +0.08(+4.12%) |
Dec 30, 2002 | 2.127 | 2.127 | 1.992 | 2.040 | 293,832 | +0.02(+1.18%) |
Dec 27, 2002 | 2.139 | 2.148 | 1.956 | 2.016 | 402,169 | -0.13(-6.07%) |
Dec 26, 2002 | 2.220 | 2.231 | 2.143 | 2.146 | 214,154 | -0.07(-3.09%) |
Dec 24, 2002 | 2.231 | 2.247 | 2.191 | 2.215 | 282,494 | -0.02(-0.70%) |
Dec 23, 2002 | 2.262 | 2.262 | 2.183 | 2.231 | 633,329 | -0.01(-0.35%) |
Dec 20, 2002 | 2.262 | 2.270 | 2.159 | 2.239 | 414,136 | +0.03(+1.29%) |
Dec 19, 2002 | 2.194 | 2.270 | 2.194 | 2.210 | 527,827 | +0.02(+1.02%) |
Dec 18, 2002 | 2.223 | 2.223 | 2.140 | 2.188 | 213,209 | -0.00(-0.07%) |
Dec 17, 2002 | 2.162 | 2.220 | 2.145 | 2.189 | 292,572 | +0.03(+1.40%) |
Dec 16, 2002 | 2.126 | 2.181 | 2.088 | 2.159 | 366,581 | +0.03(+1.64%) |
Dec 13, 2002 | 2.154 | 2.215 | 2.032 | 2.124 | 319,341 | -0.05(-2.26%) |
Dec 12, 2002 | 2.220 | 2.220 | 2.143 | 2.173 | 268,952 | -0.02(-0.80%) |
Dec 11, 2002 | 2.093 | 2.207 | 2.091 | 2.191 | 747,965 | +0.10(+5.02%) |
Dec 10, 2002 | 1.977 | 2.112 | 1.977 | 2.086 | 446,889 | +0.07(+3.46%) |
Dec 09, 2002 | 2.039 | 2.062 | 1.897 | 2.016 | 337,607 | -0.01(-0.69%) |
Dec 06, 2002 | 1.975 | 2.032 | 1.902 | 2.030 | 193,683 | +0.01(+0.38%) |
Dec 05, 2002 | 2.135 | 2.143 | 2.023 | 2.023 | 282,809 | -0.07(-3.12%) |
Dec 04, 2002 | 1.921 | 2.140 | 1.864 | 2.088 | 720,880 | +0.11(+5.55%) |
Dec 03, 2002 | 2.180 | 2.183 | 1.929 | 1.978 | 499,483 | -0.20(-8.98%) |
Dec 02, 2002 | 2.332 | 2.381 | 2.159 | 2.173 | 652,225 | -0.11(-4.73%) |
Nov 29, 2002 | 2.143 | 2.286 | 2.135 | 2.281 | 560,265 | +0.16(+7.32%) |
Nov 27, 2002 | 2.093 | 2.143 | 2.019 | 2.126 | 330,364 | +0.08(+3.96%) |
Nov 26, 2002 | 1.989 | 2.064 | 1.948 | 2.045 | 444,370 | +0.08(+3.87%) |
Nov 25, 2002 | 1.826 | 2.022 | 1.826 | 1.969 | 490,665 | +0.13(+7.17%) |
Nov 22, 2002 | 1.859 | 1.897 | 1.731 | 1.837 | 251,946 | -0.05(-2.69%) |
Nov 21, 2002 | 1.826 | 1.897 | 1.769 | 1.888 | 572,547 | +0.06(+3.39%) |
Nov 20, 2002 | 1.669 | 1.826 | 1.632 | 1.826 | 1,025,420 | +0.27(+17.23%) |
Nov 19, 2002 | 1.526 | 1.588 | 1.508 | 1.557 | 72,434 | +0.03(+2.08%) |
Nov 18, 2002 | 1.542 | 1.556 | 1.492 | 1.526 | 78,733 | -0.01(-0.93%) |
Nov 15, 2002 | 1.551 | 1.556 | 1.508 | 1.540 | 55,113 | -0.01(-0.51%) |
Nov 14, 2002 | 1.565 | 1.565 | 1.510 | 1.548 | 61,726 | -0.02(-1.02%) |
Nov 13, 2002 | 1.570 | 1.588 | 1.548 | 1.564 | 59,522 | -0.01(-0.50%) |
Nov 12, 2002 | 1.549 | 1.572 | 1.548 | 1.572 | 21,415 | +0.02(+1.54%) |
Nov 11, 2002 | 1.557 | 1.580 | 1.540 | 1.548 | 44,090 | -0.01(-0.61%) |
Nov 08, 2002 | 1.542 | 1.580 | 1.542 | 1.557 | 21,730 | +0.02(+1.13%) |
Nov 07, 2002 | 1.556 | 1.564 | 1.540 | 1.540 | 20,155 | -0.02(-1.02%) |
Nov 06, 2002 | 1.467 | 1.556 | 1.467 | 1.556 | 48,499 | +0.08(+5.48%) |
Nov 05, 2002 | 1.491 | 1.497 | 1.450 | 1.475 | 60,152 | -0.02(-1.05%) |
Nov 04, 2002 | 1.556 | 1.556 | 1.477 | 1.491 | 61,726 | -0.06(-3.79%) |
Nov 01, 2002 | 1.465 | 1.556 | 1.465 | 1.550 | 79,677 | +0.08(+5.51%) |
Oct 31, 2002 | 1.497 | 1.538 | 1.469 | 1.469 | 47,239 | -0.06(-4.05%) |
Oct 30, 2002 | 1.537 | 1.542 | 1.477 | 1.530 | 39,366 | +0.02(+1.58%) |
Oct 29, 2002 | 1.477 | 1.535 | 1.477 | 1.507 | 25,194 | +0.02(+1.07%) |
Oct 28, 2002 | 1.553 | 1.553 | 1.478 | 1.491 | 14,241 | -0.03(-1.88%) |
Oct 25, 2002 | 1.524 | 1.562 | 1.500 | 1.519 | 65,191 | -0.01(-0.52%) |
Oct 24, 2002 | 1.548 | 1.553 | 1.494 | 1.527 | 42,200 | -0.01(-0.93%) |
Oct 23, 2002 | 1.477 | 1.542 | 1.477 | 1.542 | 39,996 | +0.03(+2.30%) |
Oct 22, 2002 | 1.530 | 1.548 | 1.486 | 1.507 | 21,730 | -0.04(-2.35%) |
Oct 21, 2002 | 1.489 | 1.543 | 1.484 | 1.543 | 64,876 | +0.00(+0.21%) |
Oct 18, 2002 | 1.510 | 1.540 | 1.499 | 1.540 | 36,532 | +0.03(+2.00%) |
Oct 17, 2002 | 1.472 | 1.524 | 1.472 | 1.510 | 45,350 | +0.04(+2.70%) |
Oct 16, 2002 | 1.523 | 1.524 | 1.469 | 1.470 | 70,223 | -0.05(-3.54%) |
Oct 15, 2002 | 1.438 | 1.524 | 1.438 | 1.524 | 54,483 | +0.10(+6.67%) |
Oct 14, 2002 | 1.405 | 1.450 | 1.397 | 1.429 | 36,217 | +0.02(+1.25%) |
Oct 11, 2002 | 1.378 | 1.416 | 1.358 | 1.411 | 190,219 | +0.03(+1.82%) |
Oct 10, 2002 | 1.393 | 1.405 | 1.357 | 1.386 | 204,076 | -0.01(-0.80%) |
Oct 09, 2002 | 1.429 | 1.429 | 1.389 | 1.397 | 99,518 | -0.00(-0.23%) |
Oct 08, 2002 | 1.448 | 1.473 | 1.381 | 1.400 | 303,973 | -0.02(-1.56%) |
Oct 07, 2002 | 1.421 | 1.483 | 1.405 | 1.423 | 66,734 | -0.01(-0.55%) |
Oct 04, 2002 | 1.500 | 1.500 | 1.429 | 1.430 | 46,924 | -0.07(-4.66%) |
Oct 03, 2002 | 1.469 | 1.508 | 1.464 | 1.500 | 43,271 | +0.02(+1.16%) |
Oct 02, 2002 | 1.478 | 1.586 | 1.477 | 1.483 | 40,311 | -0.07(-4.29%) |