Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.790 | 2.853 | 2.701 | 2.853 | 18,172 | +0.06(+2.24%) |
Dec 30, 2002 | 2.933 | 3.058 | 2.781 | 2.790 | 16,938 | -0.14(-4.83%) |
Dec 27, 2002 | 3.021 | 3.021 | 2.780 | 2.932 | 15,929 | -0.13(-4.14%) |
Dec 26, 2002 | 3.512 | 3.566 | 3.058 | 3.059 | 3,589 | +0.29(+10.32%) |
Dec 24, 2002 | 2.817 | 3.316 | 2.772 | 2.772 | 29,278 | -0.04(-1.58%) |
Dec 23, 2002 | 3.165 | 2.870 | 2.817 | 2.817 | 12,788 | -0.07(-2.47%) |
Dec 20, 2002 | 3.165 | 3.165 | 2.853 | 2.888 | 19,294 | -0.05(-1.82%) |
Dec 19, 2002 | 2.844 | 2.942 | 2.844 | 2.942 | 3,701 | -0.14(-4.62%) |
Dec 18, 2002 | 2.897 | 3.120 | 2.897 | 3.084 | 3,253 | +0.02(+0.58%) |
Dec 17, 2002 | 3.013 | 3.298 | 3.013 | 3.067 | 6,730 | +0.16(+5.52%) |
Dec 16, 2002 | 3.058 | 3.058 | 2.897 | 2.906 | 7,515 | -0.09(-2.98%) |
Dec 13, 2002 | 2.897 | 2.995 | 2.897 | 2.995 | 5,047 | -0.12(-4.00%) |
Dec 12, 2002 | 3.093 | 3.352 | 3.093 | 3.120 | 5,272 | +0.27(+9.37%) |
Dec 11, 2002 | 2.826 | 3.022 | 2.826 | 2.853 | 3,253 | -0.17(-5.60%) |
Dec 10, 2002 | 3.013 | 3.022 | 3.013 | 3.022 | 1,009 | +0.09(+3.04%) |
Dec 09, 2002 | 2.808 | 3.102 | 2.808 | 2.933 | 7,067 | -0.23(-7.35%) |
Dec 06, 2002 | 2.995 | 3.459 | 2.995 | 3.166 | 1,906 | -0.29(-8.48%) |
Dec 05, 2002 | 2.995 | 3.459 | 2.995 | 3.459 | 4,487 | +0.31(+9.88%) |
Dec 04, 2002 | 3.040 | 3.468 | 3.022 | 3.148 | 5,496 | -0.08(-2.46%) |
Dec 03, 2002 | 3.120 | 3.227 | 3.119 | 3.227 | 1,233 | +0.10(+3.13%) |
Dec 02, 2002 | 3.441 | 3.566 | 2.942 | 3.129 | 7,067 | -0.43(-12.03%) |
Nov 29, 2002 | 3.361 | 3.557 | 3.361 | 3.557 | 4,038 | +0.09(+2.57%) |
Nov 27, 2002 | 3.254 | 3.468 | 3.254 | 3.468 | 4,262 | +0.33(+10.51%) |
Nov 26, 2002 | 3.316 | 3.334 | 3.138 | 3.138 | 6,730 | +0.01(+0.28%) |
Nov 25, 2002 | 2.924 | 3.281 | 2.924 | 3.129 | 5,608 | -0.12(-3.57%) |
Nov 22, 2002 | 3.459 | 3.700 | 2.853 | 3.245 | 25,239 | -0.19(-5.45%) |
Nov 21, 2002 | 2.683 | 3.432 | 2.683 | 3.432 | 7,067 | +0.74(+27.48%) |
Nov 20, 2002 | 2.799 | 3.245 | 2.692 | 2.692 | 5,047 | -0.47(-14.93%) |
Nov 19, 2002 | 3.067 | 3.254 | 3.067 | 3.165 | 9,534 | +0.15(+5.00%) |
Nov 18, 2002 | 2.673 | 3.388 | 2.673 | 3.014 | 17,723 | +0.43(+16.59%) |
Nov 15, 2002 | 2.487 | 2.683 | 2.487 | 2.585 | 40,159 | -0.04(-1.70%) |
Nov 14, 2002 | 2.460 | 2.897 | 2.460 | 2.630 | 13,461 | +0.21(+8.46%) |
Nov 13, 2002 | 2.505 | 2.933 | 2.425 | 2.425 | 10,768 | -0.37(-13.35%) |
Nov 12, 2002 | 2.630 | 2.808 | 2.550 | 2.798 | 7,964 | +0.17(+6.41%) |
Nov 11, 2002 | 2.630 | 2.674 | 2.496 | 2.630 | 29,053 | +0.00(+0.00%) |
Nov 08, 2002 | 2.719 | 2.808 | 2.541 | 2.630 | 61,472 | -0.17(-6.02%) |
Nov 07, 2002 | 2.799 | 2.870 | 2.683 | 2.798 | 19,855 | -0.05(-1.91%) |
Nov 06, 2002 | 2.683 | 2.862 | 2.674 | 2.853 | 4,711 | +0.18(+6.67%) |
Nov 05, 2002 | 2.728 | 2.887 | 2.674 | 2.674 | 8,861 | -0.05(-1.96%) |
Nov 04, 2002 | 2.621 | 2.862 | 2.451 | 2.728 | 16,602 | +0.01(+0.33%) |
Nov 01, 2002 | 2.719 | 2.719 | 2.567 | 2.719 | 25,351 | +0.05(+2.01%) |
Oct 31, 2002 | 2.674 | 2.719 | 2.657 | 2.665 | 5,272 | -0.02(-0.66%) |
Oct 30, 2002 | 2.862 | 3.084 | 2.496 | 2.683 | 23,220 | -0.17(-5.91%) |
Oct 29, 2002 | 2.853 | 2.853 | 2.852 | 2.852 | 235,570 | +0.04(+1.56%) |
Oct 28, 2002 | 2.870 | 2.870 | 2.808 | 2.808 | 7,403 | -0.04(-1.56%) |
Oct 25, 2002 | 2.888 | 2.933 | 2.817 | 2.853 | 5,496 | -0.04(-1.23%) |
Oct 24, 2002 | 2.888 | 2.897 | 2.888 | 2.888 | 3,477 | +0.00(+0.00%) |
Oct 23, 2002 | 2.879 | 2.888 | 2.817 | 2.888 | 4,374 | +0.02(+0.62%) |
Oct 22, 2002 | 2.985 | 2.985 | 2.817 | 2.870 | 1,514 | -0.16(-5.27%) |
Oct 21, 2002 | 2.764 | 3.441 | 2.603 | 3.030 | 5,047 | +0.44(+17.21%) |
Oct 18, 2002 | 2.924 | 3.102 | 2.514 | 2.585 | 10,993 | -0.70(-21.41%) |
Oct 17, 2002 | 3.111 | 3.289 | 2.924 | 3.289 | 3,589 | +0.17(+5.43%) |
Oct 16, 2002 | 3.031 | 3.120 | 2.897 | 3.120 | 6,730 | +0.15(+5.10%) |
Oct 15, 2002 | 3.076 | 3.218 | 2.897 | 2.969 | 9,871 | +0.11(+3.74%) |
Oct 14, 2002 | 2.862 | 2.862 | 2.862 | 2.862 | 224 | -0.26(-8.29%) |
Oct 11, 2002 | 2.781 | 3.120 | 2.781 | 3.120 | 4,150 | +0.36(+12.90%) |
Oct 10, 2002 | 2.532 | 2.799 | 2.532 | 2.764 | 5,945 | +0.23(+9.12%) |
Oct 09, 2002 | 2.924 | 2.924 | 2.532 | 2.533 | 5,496 | -0.40(-13.65%) |
Oct 08, 2002 | 2.986 | 2.986 | 2.933 | 2.933 | 1,794 | -0.02(-0.60%) |
Oct 07, 2002 | 2.951 | 2.951 | 2.951 | 2.951 | 448 | -0.17(-5.43%) |
Oct 04, 2002 | 2.755 | 3.120 | 2.755 | 3.120 | 560 | -0.17(-5.15%) |
Oct 03, 2002 | 3.281 | 3.289 | 3.281 | 3.289 | 1,570 | +0.38(+13.19%) |
Oct 02, 2002 | 2.986 | 3.281 | 2.906 | 2.906 | 5,272 | -0.02(-0.61%) |