Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.687 | 5.721 | 5.569 | 5.681 | 2,012,835 | +2.86(+101.67%) |
Dec 30, 2002 | 2.794 | 2.840 | 2.793 | 2.817 | 1,953,623 | +0.04(+1.26%) |
Dec 27, 2002 | 2.811 | 2.825 | 2.782 | 2.782 | 1,608,156 | -0.04(-1.33%) |
Dec 26, 2002 | 2.807 | 2.849 | 2.807 | 2.819 | 1,513,115 | +0.01(+0.48%) |
Dec 24, 2002 | 2.822 | 2.831 | 2.800 | 2.806 | 675,093 | -0.01(-0.48%) |
Dec 23, 2002 | 2.795 | 2.824 | 2.777 | 2.819 | 1,998,126 | +0.04(+1.50%) |
Dec 20, 2002 | 2.748 | 2.777 | 2.744 | 2.777 | 1,901,576 | +0.04(+1.39%) |
Dec 19, 2002 | 2.765 | 2.787 | 2.723 | 2.739 | 3,216,312 | -0.02(-0.78%) |
Dec 18, 2002 | 2.748 | 2.776 | 2.726 | 2.761 | 1,837,461 | -0.00(-0.06%) |
Dec 17, 2002 | 2.786 | 2.807 | 2.756 | 2.763 | 2,164,825 | -0.02(-0.89%) |
Dec 16, 2002 | 2.759 | 2.817 | 2.751 | 2.787 | 3,723,198 | +0.06(+2.11%) |
Dec 13, 2002 | 2.817 | 2.817 | 2.730 | 2.730 | 6,136,941 | -0.11(-3.90%) |
Dec 12, 2002 | 2.824 | 2.857 | 2.797 | 2.840 | 3,878,583 | +0.02(+0.82%) |
Dec 11, 2002 | 2.791 | 2.845 | 2.783 | 2.817 | 2,103,727 | +0.00(+0.02%) |
Dec 10, 2002 | 2.807 | 2.833 | 2.773 | 2.817 | 3,186,140 | +0.03(+1.24%) |
Dec 09, 2002 | 2.850 | 2.883 | 2.782 | 2.782 | 3,079,030 | -0.06(-2.11%) |
Dec 06, 2002 | 2.816 | 2.846 | 2.813 | 2.842 | 2,237,992 | +0.01(+0.53%) |
Dec 05, 2002 | 2.856 | 2.892 | 2.816 | 2.827 | 3,226,118 | -0.00(-0.18%) |
Dec 04, 2002 | 2.917 | 2.917 | 2.822 | 2.832 | 4,256,485 | -0.05(-1.78%) |
Dec 03, 2002 | 2.822 | 2.908 | 2.822 | 2.883 | 3,496,155 | +0.05(+1.93%) |
Dec 02, 2002 | 2.862 | 2.862 | 2.797 | 2.829 | 2,117,305 | -0.01(-0.46%) |
Nov 29, 2002 | 2.864 | 2.876 | 2.834 | 2.842 | 787,483 | -0.02(-0.63%) |
Nov 27, 2002 | 2.877 | 2.887 | 2.830 | 2.860 | 2,683,780 | -0.02(-0.60%) |
Nov 26, 2002 | 2.946 | 2.946 | 2.870 | 2.877 | 5,271,011 | -0.08(-2.58%) |
Nov 25, 2002 | 2.827 | 2.965 | 2.827 | 2.953 | 8,310,064 | +0.25(+9.38%) |
Nov 22, 2002 | 2.709 | 2.723 | 2.673 | 2.700 | 1,970,972 | -0.01(-0.37%) |
Nov 21, 2002 | 2.714 | 2.739 | 2.684 | 2.710 | 2,078,836 | -0.01(-0.27%) |
Nov 20, 2002 | 2.610 | 2.728 | 2.609 | 2.717 | 3,279,673 | +0.11(+4.10%) |
Nov 19, 2002 | 2.611 | 2.652 | 2.602 | 2.610 | 2,247,043 | -0.00(-0.04%) |
Nov 18, 2002 | 2.591 | 2.618 | 2.576 | 2.611 | 3,618,351 | +0.02(+0.78%) |
Nov 15, 2002 | 2.606 | 2.613 | 2.572 | 2.591 | 2,613,631 | -0.02(-0.90%) |
Nov 14, 2002 | 2.569 | 2.628 | 2.559 | 2.614 | 3,901,212 | +0.09(+3.38%) |
Nov 13, 2002 | 2.612 | 2.612 | 2.499 | 2.529 | 3,724,707 | -0.09(-3.30%) |
Nov 12, 2002 | 2.668 | 2.680 | 2.597 | 2.615 | 2,760,718 | -0.04(-1.44%) |
Nov 11, 2002 | 2.708 | 2.744 | 2.619 | 2.653 | 2,830,113 | -0.06(-2.26%) |
Nov 08, 2002 | 2.767 | 2.771 | 2.701 | 2.714 | 1,065,818 | -0.03(-1.27%) |
Nov 07, 2002 | 2.751 | 2.811 | 2.726 | 2.749 | 1,757,506 | +0.00(+0.06%) |
Nov 06, 2002 | 2.751 | 2.766 | 2.694 | 2.748 | 1,841,233 | -0.00(-0.12%) |
Nov 05, 2002 | 2.748 | 2.772 | 2.702 | 2.751 | 2,908,560 | +0.00(+0.12%) |
Nov 04, 2002 | 2.811 | 2.812 | 2.734 | 2.748 | 1,607,401 | -0.05(-1.78%) |
Nov 01, 2002 | 2.782 | 2.821 | 2.764 | 2.797 | 2,411,480 | +0.02(+0.68%) |
Oct 31, 2002 | 2.850 | 2.857 | 2.762 | 2.778 | 2,958,343 | -0.06(-1.95%) |
Oct 30, 2002 | 2.742 | 2.859 | 2.739 | 2.834 | 5,114,872 | +0.10(+3.51%) |
Oct 29, 2002 | 2.844 | 2.847 | 2.718 | 2.738 | 4,535,574 | -0.13(-4.67%) |
Oct 28, 2002 | 2.891 | 2.932 | 2.865 | 2.872 | 2,332,279 | -0.01(-0.39%) |
Oct 25, 2002 | 2.892 | 2.922 | 2.855 | 2.883 | 452,576 | -0.01(-0.30%) |
Oct 24, 2002 | 3.038 | 3.040 | 2.892 | 2.892 | 2,490,681 | -0.13(-4.37%) |
Oct 23, 2002 | 3.007 | 3.034 | 2.975 | 3.024 | 1,372,062 | +0.02(+0.58%) |
Oct 22, 2002 | 3.041 | 3.050 | 2.956 | 3.006 | 2,993,041 | -0.05(-1.62%) |
Oct 21, 2002 | 3.016 | 3.089 | 3.016 | 3.056 | 2,219,135 | -0.01(-0.36%) |
Oct 18, 2002 | 2.998 | 3.076 | 2.986 | 3.067 | 3,263,078 | +0.06(+1.87%) |
Oct 17, 2002 | 2.950 | 3.033 | 2.905 | 3.010 | 4,188,598 | +0.11(+3.91%) |
Oct 16, 2002 | 2.961 | 2.974 | 2.887 | 2.897 | 1,685,848 | -0.07(-2.44%) |
Oct 15, 2002 | 3.026 | 3.027 | 2.941 | 2.970 | 2,669,448 | +0.01(+0.31%) |
Oct 14, 2002 | 2.839 | 2.960 | 2.839 | 2.960 | 2,950,046 | +0.12(+4.28%) |
Oct 11, 2002 | 2.883 | 2.887 | 2.831 | 2.839 | 2,697,357 | -0.02(-0.87%) |
Oct 10, 2002 | 2.739 | 2.864 | 2.711 | 2.864 | 2,884,422 | +0.12(+4.56%) |
Oct 09, 2002 | 2.844 | 2.844 | 2.738 | 2.739 | 301,717 | -0.12(-4.05%) |
Oct 08, 2002 | 2.682 | 2.885 | 2.682 | 2.854 | 8,467,712 | +0.17(+6.44%) |
Oct 07, 2002 | 2.691 | 2.737 | 2.676 | 2.682 | 1,452,017 | -0.01(-0.54%) |
Oct 04, 2002 | 2.750 | 2.757 | 2.658 | 2.696 | 1,930,240 | -0.05(-1.66%) |
Oct 03, 2002 | 2.767 | 2.821 | 2.731 | 2.742 | 1,964,937 | -0.02(-0.64%) |
Oct 02, 2002 | 2.790 | 2.852 | 2.759 | 2.759 | 1,384,130 | -0.05(-1.68%) |