Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.770 | 2.864 | 2.629 | 2.817 | 154,200 | -0.01(-0.33%) |
Dec 30, 2002 | 2.864 | 2.864 | 2.817 | 2.827 | 62,084 | -0.04(-1.31%) |
Dec 27, 2002 | 2.902 | 2.958 | 2.827 | 2.864 | 120,016 | -0.05(-1.61%) |
Dec 26, 2002 | 2.864 | 2.911 | 2.817 | 2.911 | 93,925 | +0.08(+2.65%) |
Dec 24, 2002 | 2.808 | 2.902 | 2.808 | 2.836 | 38,443 | +0.03(+1.00%) |
Dec 23, 2002 | 2.770 | 2.845 | 2.733 | 2.808 | 25,132 | +0.07(+2.40%) |
Dec 20, 2002 | 2.676 | 2.817 | 2.629 | 2.742 | 752,151 | +0.02(+0.69%) |
Dec 19, 2002 | 2.301 | 2.864 | 2.301 | 2.723 | 382,838 | +0.42(+18.37%) |
Dec 18, 2002 | 2.535 | 2.535 | 2.301 | 2.301 | 27,581 | -0.14(-5.77%) |
Dec 17, 2002 | 2.319 | 2.442 | 2.319 | 2.442 | 12,246 | +0.14(+6.12%) |
Dec 16, 2002 | 2.169 | 2.301 | 2.169 | 2.301 | 9,903 | +0.14(+6.52%) |
Dec 13, 2002 | 2.338 | 2.338 | 2.160 | 2.160 | 9,477 | -0.18(-7.63%) |
Dec 12, 2002 | 2.395 | 2.395 | 2.254 | 2.338 | 18,849 | +0.03(+1.22%) |
Dec 11, 2002 | 2.348 | 2.376 | 2.310 | 2.310 | 25,025 | +0.19(+8.85%) |
Dec 10, 2002 | 2.075 | 2.207 | 2.075 | 2.122 | 9,264 | +0.06(+2.73%) |
Dec 09, 2002 | 2.113 | 2.150 | 1.972 | 2.066 | 26,942 | -0.14(-6.38%) |
Dec 06, 2002 | 2.160 | 2.479 | 2.132 | 2.207 | 48,773 | -0.23(-9.62%) |
Dec 05, 2002 | 2.488 | 2.582 | 2.395 | 2.442 | 18,423 | -0.06(-2.26%) |
Dec 04, 2002 | 2.573 | 2.573 | 2.348 | 2.498 | 18,955 | -0.04(-1.48%) |
Dec 03, 2002 | 2.817 | 2.930 | 2.535 | 2.535 | 73,905 | -0.16(-5.92%) |
Dec 02, 2002 | 2.348 | 2.714 | 2.301 | 2.695 | 50,477 | +0.39(+17.14%) |
Nov 29, 2002 | 2.179 | 2.301 | 2.179 | 2.301 | 13,311 | +0.14(+6.52%) |
Nov 27, 2002 | 2.075 | 2.160 | 2.019 | 2.160 | 45,365 | +0.08(+4.07%) |
Nov 26, 2002 | 2.160 | 2.188 | 2.066 | 2.075 | 37,059 | -0.07(-3.07%) |
Nov 25, 2002 | 2.019 | 2.160 | 2.010 | 2.141 | 58,038 | +0.22(+11.22%) |
Nov 22, 2002 | 1.925 | 1.972 | 1.878 | 1.925 | 35,355 | -0.01(-0.49%) |
Nov 21, 2002 | 1.859 | 1.972 | 1.859 | 1.934 | 48,773 | +0.02(+0.98%) |
Nov 20, 2002 | 1.887 | 1.925 | 1.878 | 1.916 | 35,887 | -0.01(-0.49%) |
Nov 19, 2002 | 1.887 | 1.934 | 1.878 | 1.925 | 56,653 | +0.03(+1.49%) |
Nov 18, 2002 | 1.925 | 1.972 | 1.887 | 1.897 | 14,376 | -0.02(-0.98%) |
Nov 15, 2002 | 1.925 | 1.925 | 1.878 | 1.916 | 30,669 | -0.06(-2.86%) |
Nov 14, 2002 | 1.944 | 1.963 | 1.878 | 1.972 | 75,502 | +0.05(+2.44%) |
Nov 13, 2002 | 1.878 | 1.972 | 1.869 | 1.925 | 41,744 | +0.00(+0.00%) |
Nov 12, 2002 | 1.878 | 1.963 | 1.878 | 1.925 | 65,705 | +0.05(+2.50%) |
Nov 11, 2002 | 1.878 | 1.878 | 1.869 | 1.878 | 20,446 | +0.00(+0.00%) |
Nov 08, 2002 | 1.878 | 1.925 | 1.869 | 1.878 | 26,729 | -0.01(-0.50%) |
Nov 07, 2002 | 1.925 | 1.963 | 1.878 | 1.887 | 11,501 | -0.08(-4.29%) |
Nov 06, 2002 | 1.831 | 2.113 | 1.831 | 1.972 | 102,551 | +0.23(+12.90%) |
Nov 05, 2002 | 1.690 | 1.784 | 1.643 | 1.747 | 22,043 | +0.01(+0.54%) |
Nov 04, 2002 | 1.718 | 1.878 | 1.653 | 1.737 | 40,892 | +0.11(+6.94%) |
Nov 01, 2002 | 1.643 | 1.718 | 1.559 | 1.625 | 29,817 | +0.01(+0.58%) |
Oct 31, 2002 | 1.596 | 1.643 | 1.559 | 1.615 | 24,919 | +0.02(+1.18%) |
Oct 30, 2002 | 1.578 | 1.690 | 1.540 | 1.596 | 24,812 | +0.08(+4.94%) |
Oct 29, 2002 | 1.690 | 1.690 | 1.512 | 1.521 | 15,867 | -0.19(-10.99%) |
Oct 28, 2002 | 1.756 | 1.784 | 1.690 | 1.709 | 29,391 | -0.14(-7.61%) |
Oct 25, 2002 | 1.831 | 1.850 | 1.737 | 1.850 | 27,581 | +0.07(+3.68%) |
Oct 24, 2002 | 1.784 | 2.066 | 1.718 | 1.784 | 91,050 | +0.06(+3.26%) |
Oct 23, 2002 | 1.587 | 1.784 | 1.578 | 1.728 | 71,456 | +0.12(+7.60%) |
Oct 22, 2002 | 1.315 | 1.643 | 1.277 | 1.606 | 1,289,296 | +0.36(+28.57%) |
Oct 21, 2002 | 1.286 | 1.286 | 1.174 | 1.249 | 95,523 | -0.06(-4.32%) |
Oct 18, 2002 | 1.484 | 1.484 | 1.286 | 1.305 | 279,008 | -0.20(-13.13%) |
Oct 17, 2002 | 1.409 | 1.521 | 1.409 | 1.502 | 237,902 | +0.08(+5.96%) |
Oct 16, 2002 | 1.718 | 1.718 | 1.409 | 1.418 | 96,375 | -0.29(-17.03%) |
Oct 15, 2002 | 1.653 | 1.765 | 1.653 | 1.709 | 54,949 | +0.15(+9.64%) |
Oct 14, 2002 | 1.578 | 1.578 | 1.540 | 1.559 | 70,817 | +0.08(+5.06%) |
Oct 11, 2002 | 1.718 | 1.718 | 1.409 | 1.484 | 91,050 | -0.23(-13.66%) |
Oct 10, 2002 | 1.887 | 1.887 | 1.662 | 1.718 | 118,738 | -0.17(-8.96%) |
Oct 09, 2002 | 2.019 | 2.028 | 1.878 | 1.887 | 146,319 | -0.04(-1.95%) |
Oct 08, 2002 | 1.972 | 1.972 | 1.925 | 1.925 | 113,733 | +0.04(+1.99%) |
Oct 07, 2002 | 2.085 | 2.085 | 1.878 | 1.887 | 15,867 | -0.20(-9.46%) |
Oct 04, 2002 | 2.160 | 2.160 | 2.085 | 2.085 | 42,916 | -0.10(-4.72%) |
Oct 03, 2002 | 2.113 | 2.263 | 2.113 | 2.188 | 92,115 | +0.08(+3.56%) |
Oct 02, 2002 | 2.103 | 2.132 | 2.094 | 2.113 | 56,014 | +0.01(+0.45%) |