Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.902 | 2.967 | 2.809 | 2.967 | 17,473 | +0.06(+2.24%) |
Dec 30, 2002 | 3.050 | 3.180 | 2.893 | 2.902 | 16,287 | -0.15(-4.83%) |
Dec 27, 2002 | 3.142 | 3.142 | 2.891 | 3.049 | 15,316 | -0.13(-4.14%) |
Dec 26, 2002 | 3.653 | 3.708 | 3.180 | 3.181 | 3,451 | +0.30(+10.32%) |
Dec 24, 2002 | 2.930 | 3.449 | 2.883 | 2.883 | 28,151 | -0.05(-1.58%) |
Dec 23, 2002 | 3.291 | 2.985 | 2.930 | 2.930 | 12,296 | -0.07(-2.47%) |
Dec 20, 2002 | 3.291 | 3.291 | 2.967 | 3.004 | 18,552 | -0.06(-1.82%) |
Dec 19, 2002 | 2.958 | 3.059 | 2.958 | 3.059 | 3,559 | -0.15(-4.62%) |
Dec 18, 2002 | 3.013 | 3.245 | 3.013 | 3.208 | 3,127 | +0.02(+0.58%) |
Dec 17, 2002 | 3.134 | 3.430 | 3.134 | 3.189 | 6,471 | +0.17(+5.52%) |
Dec 16, 2002 | 3.180 | 3.180 | 3.013 | 3.022 | 7,226 | -0.09(-2.98%) |
Dec 13, 2002 | 3.013 | 3.115 | 3.013 | 3.115 | 4,853 | -0.13(-4.00%) |
Dec 12, 2002 | 3.217 | 3.486 | 3.217 | 3.245 | 5,069 | +0.28(+9.37%) |
Dec 11, 2002 | 2.939 | 3.143 | 2.939 | 2.967 | 3,127 | -0.18(-5.60%) |
Dec 10, 2002 | 3.134 | 3.143 | 3.134 | 3.143 | 970 | +0.09(+3.04%) |
Dec 09, 2002 | 2.920 | 3.226 | 2.920 | 3.050 | 6,795 | -0.24(-7.35%) |
Dec 06, 2002 | 3.115 | 3.597 | 3.115 | 3.292 | 1,833 | -0.31(-8.48%) |
Dec 05, 2002 | 3.115 | 3.597 | 3.115 | 3.597 | 4,314 | +0.32(+9.88%) |
Dec 04, 2002 | 3.161 | 3.606 | 3.143 | 3.274 | 5,285 | -0.08(-2.46%) |
Dec 03, 2002 | 3.245 | 3.356 | 3.244 | 3.356 | 1,186 | +0.10(+3.13%) |
Dec 02, 2002 | 3.579 | 3.708 | 3.059 | 3.254 | 6,795 | -0.45(-12.03%) |
Nov 29, 2002 | 3.495 | 3.699 | 3.495 | 3.699 | 3,882 | +0.09(+2.57%) |
Nov 27, 2002 | 3.384 | 3.606 | 3.384 | 3.606 | 4,098 | +0.34(+10.51%) |
Nov 26, 2002 | 3.449 | 3.467 | 3.263 | 3.263 | 6,471 | +0.01(+0.28%) |
Nov 25, 2002 | 3.041 | 3.412 | 3.041 | 3.254 | 5,393 | -0.12(-3.57%) |
Nov 22, 2002 | 3.597 | 3.848 | 2.967 | 3.375 | 24,268 | -0.19(-5.45%) |
Nov 21, 2002 | 2.791 | 3.569 | 2.791 | 3.569 | 6,795 | +0.77(+27.48%) |
Nov 20, 2002 | 2.911 | 3.375 | 2.800 | 2.800 | 4,853 | -0.49(-14.93%) |
Nov 19, 2002 | 3.189 | 3.384 | 3.189 | 3.291 | 9,168 | +0.16(+5.00%) |
Nov 18, 2002 | 2.780 | 3.523 | 2.780 | 3.135 | 17,042 | +0.45(+16.59%) |
Nov 15, 2002 | 2.587 | 2.791 | 2.587 | 2.689 | 38,614 | -0.05(-1.70%) |
Nov 14, 2002 | 2.559 | 3.013 | 2.559 | 2.735 | 12,943 | +0.21(+8.46%) |
Nov 13, 2002 | 2.605 | 3.050 | 2.522 | 2.522 | 10,354 | -0.39(-13.35%) |
Nov 12, 2002 | 2.735 | 2.920 | 2.652 | 2.910 | 7,658 | +0.18(+6.41%) |
Nov 11, 2002 | 2.735 | 2.781 | 2.596 | 2.735 | 27,936 | +0.00(+0.00%) |
Nov 08, 2002 | 2.828 | 2.920 | 2.642 | 2.735 | 59,107 | -0.18(-6.02%) |
Nov 07, 2002 | 2.911 | 2.984 | 2.791 | 2.910 | 19,091 | -0.06(-1.91%) |
Nov 06, 2002 | 2.791 | 2.976 | 2.781 | 2.967 | 4,530 | +0.19(+6.67%) |
Nov 05, 2002 | 2.837 | 3.003 | 2.781 | 2.781 | 8,521 | -0.06(-1.96%) |
Nov 04, 2002 | 2.726 | 2.976 | 2.550 | 2.837 | 15,963 | +0.01(+0.33%) |
Nov 01, 2002 | 2.828 | 2.828 | 2.670 | 2.828 | 24,376 | +0.06(+2.01%) |
Oct 31, 2002 | 2.781 | 2.828 | 2.763 | 2.772 | 5,069 | -0.02(-0.66%) |
Oct 30, 2002 | 2.976 | 3.208 | 2.596 | 2.791 | 22,327 | -0.18(-5.91%) |
Oct 29, 2002 | 2.967 | 2.967 | 2.966 | 2.966 | 226,508 | +0.05(+1.56%) |
Oct 28, 2002 | 2.985 | 2.985 | 2.920 | 2.920 | 7,118 | -0.05(-1.56%) |
Oct 25, 2002 | 3.004 | 3.050 | 2.930 | 2.967 | 5,285 | -0.04(-1.23%) |
Oct 24, 2002 | 3.004 | 3.013 | 3.004 | 3.004 | 3,343 | +0.00(+0.00%) |
Oct 23, 2002 | 2.995 | 3.004 | 2.930 | 3.004 | 4,206 | +0.02(+0.62%) |
Oct 22, 2002 | 3.105 | 3.105 | 2.930 | 2.985 | 1,456 | -0.17(-5.27%) |
Oct 21, 2002 | 2.874 | 3.579 | 2.707 | 3.151 | 4,853 | +0.46(+17.21%) |
Oct 18, 2002 | 3.041 | 3.226 | 2.614 | 2.689 | 10,570 | -0.73(-21.41%) |
Oct 17, 2002 | 3.236 | 3.421 | 3.041 | 3.421 | 3,451 | +0.18(+5.43%) |
Oct 16, 2002 | 3.152 | 3.245 | 3.013 | 3.245 | 6,471 | +0.16(+5.11%) |
Oct 15, 2002 | 3.199 | 3.347 | 3.013 | 3.087 | 9,491 | +0.11(+3.74%) |
Oct 14, 2002 | 2.976 | 2.976 | 2.976 | 2.976 | 215 | -0.27(-8.29%) |
Oct 11, 2002 | 2.893 | 3.245 | 2.893 | 3.245 | 3,990 | +0.37(+12.90%) |
Oct 10, 2002 | 2.633 | 2.911 | 2.633 | 2.874 | 5,716 | +0.24(+9.12%) |
Oct 09, 2002 | 3.041 | 3.041 | 2.633 | 2.634 | 5,285 | -0.42(-13.65%) |
Oct 08, 2002 | 3.106 | 3.106 | 3.050 | 3.050 | 1,725 | -0.02(-0.60%) |
Oct 07, 2002 | 3.069 | 3.069 | 3.069 | 3.069 | 431 | -0.18(-5.43%) |
Oct 04, 2002 | 2.866 | 3.245 | 2.866 | 3.245 | 539 | -0.18(-5.15%) |
Oct 03, 2002 | 3.412 | 3.421 | 3.412 | 3.421 | 1,510 | +0.40(+13.19%) |
Oct 02, 2002 | 3.106 | 3.412 | 3.022 | 3.022 | 5,069 | -0.02(-0.61%) |