Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.296 | 2.399 | 2.285 | 2.358 | 228,170 | +0.05(+2.25%) |
Dec 30, 2002 | 2.296 | 2.320 | 2.256 | 2.306 | 364,399 | -0.01(-0.45%) |
Dec 27, 2002 | 2.387 | 2.387 | 2.296 | 2.316 | 121,065 | -0.07(-3.04%) |
Dec 26, 2002 | 2.445 | 2.451 | 2.379 | 2.389 | 132,136 | -0.06(-2.29%) |
Dec 24, 2002 | 2.431 | 2.466 | 2.422 | 2.445 | 133,340 | -0.03(-1.09%) |
Dec 23, 2002 | 2.266 | 2.472 | 2.266 | 2.472 | 273,179 | +0.18(+8.08%) |
Dec 20, 2002 | 2.285 | 2.327 | 2.264 | 2.287 | 384,857 | -0.01(-0.36%) |
Dec 19, 2002 | 2.129 | 2.296 | 2.129 | 2.296 | 754,552 | +0.00(+0.00%) |
Dec 18, 2002 | 2.312 | 2.312 | 2.287 | 2.296 | 42,120 | -0.02(-0.90%) |
Dec 17, 2002 | 2.347 | 2.370 | 2.314 | 2.316 | 105,902 | -0.04(-1.76%) |
Dec 16, 2002 | 2.316 | 2.368 | 2.316 | 2.358 | 166,795 | +0.04(+1.79%) |
Dec 13, 2002 | 2.306 | 2.316 | 2.283 | 2.316 | 137,913 | -0.00(-0.18%) |
Dec 12, 2002 | 2.306 | 2.347 | 2.306 | 2.320 | 120,343 | +0.01(+0.63%) |
Dec 11, 2002 | 2.327 | 2.327 | 2.254 | 2.306 | 388,949 | -0.03(-1.33%) |
Dec 10, 2002 | 2.316 | 2.356 | 2.264 | 2.337 | 267,402 | +0.02(+0.90%) |
Dec 09, 2002 | 2.316 | 2.347 | 2.296 | 2.316 | 353,568 | -0.02(-0.89%) |
Dec 06, 2002 | 2.323 | 2.381 | 2.264 | 2.337 | 341,293 | +0.01(+0.36%) |
Dec 05, 2002 | 2.233 | 2.341 | 2.229 | 2.329 | 276,789 | +0.09(+4.09%) |
Dec 04, 2002 | 2.212 | 2.237 | 2.212 | 2.237 | 181,236 | +0.01(+0.65%) |
Dec 03, 2002 | 2.196 | 2.235 | 2.196 | 2.223 | 206,268 | +0.01(+0.28%) |
Dec 02, 2002 | 2.202 | 2.233 | 2.194 | 2.217 | 229,133 | +0.00(+0.19%) |
Nov 29, 2002 | 2.233 | 2.233 | 2.212 | 2.212 | 24,550 | -0.02(-0.84%) |
Nov 27, 2002 | 2.206 | 2.233 | 2.198 | 2.231 | 171,850 | +0.03(+1.32%) |
Nov 26, 2002 | 2.202 | 2.244 | 2.187 | 2.202 | 231,781 | -0.00(-0.19%) |
Nov 25, 2002 | 2.198 | 2.233 | 2.181 | 2.206 | 220,228 | +0.00(+0.09%) |
Nov 22, 2002 | 2.244 | 2.246 | 2.181 | 2.204 | 201,935 | -0.05(-2.21%) |
Nov 21, 2002 | 2.202 | 2.275 | 2.202 | 2.254 | 236,113 | +0.04(+1.88%) |
Nov 20, 2002 | 2.077 | 2.296 | 2.077 | 2.212 | 582,942 | +0.14(+6.61%) |
Nov 19, 2002 | 1.992 | 2.077 | 1.982 | 2.075 | 253,202 | +0.08(+3.85%) |
Nov 18, 2002 | 2.011 | 2.011 | 1.974 | 1.998 | 163,426 | -0.01(-0.31%) |
Nov 15, 2002 | 1.984 | 2.025 | 1.984 | 2.005 | 186,532 | +0.02(+1.26%) |
Nov 14, 2002 | 1.901 | 1.982 | 1.890 | 1.980 | 84,480 | +0.10(+5.30%) |
Nov 13, 2002 | 1.893 | 1.899 | 1.880 | 1.880 | 132,618 | +0.00(+0.00%) |
Nov 12, 2002 | 1.922 | 1.922 | 1.880 | 1.880 | 214,211 | -0.04(-2.16%) |
Nov 11, 2002 | 1.947 | 1.974 | 1.922 | 1.922 | 193,271 | -0.02(-1.28%) |
Nov 08, 2002 | 1.974 | 1.974 | 1.932 | 1.947 | 41,398 | -0.03(-1.37%) |
Nov 07, 2002 | 1.994 | 1.994 | 1.932 | 1.974 | 66,670 | -0.02(-1.04%) |
Nov 06, 2002 | 1.984 | 2.017 | 1.974 | 1.994 | 139,838 | +0.01(+0.73%) |
Nov 05, 2002 | 1.942 | 1.994 | 1.942 | 1.980 | 181,959 | +0.02(+0.85%) |
Nov 04, 2002 | 1.947 | 1.994 | 1.942 | 1.963 | 146,818 | +0.04(+1.94%) |
Nov 01, 2002 | 1.953 | 1.953 | 1.911 | 1.926 | 101,810 | -0.03(-1.70%) |
Oct 31, 2002 | 1.961 | 2.015 | 1.944 | 1.959 | 277,270 | -0.00(-0.11%) |
Oct 30, 2002 | 1.849 | 1.974 | 1.849 | 1.961 | 198,807 | +0.11(+6.07%) |
Oct 29, 2002 | 1.818 | 1.870 | 1.807 | 1.849 | 61,134 | +0.02(+0.91%) |
Oct 28, 2002 | 1.828 | 1.878 | 1.803 | 1.832 | 286,657 | -0.01(-0.68%) |
Oct 25, 2002 | 1.868 | 1.880 | 1.824 | 1.845 | 528,066 | -0.12(-6.23%) |
Oct 24, 2002 | 2.005 | 2.025 | 1.967 | 1.967 | 130,211 | -0.03(-1.66%) |
Oct 23, 2002 | 2.005 | 2.019 | 1.980 | 2.001 | 569,945 | -0.01(-0.41%) |
Oct 22, 2002 | 1.974 | 2.036 | 1.951 | 2.009 | 402,427 | +0.04(+1.79%) |
Oct 21, 2002 | 1.936 | 1.974 | 1.926 | 1.974 | 115,048 | +0.02(+0.85%) |
Oct 18, 2002 | 1.920 | 1.971 | 1.915 | 1.957 | 57,524 | +0.05(+2.39%) |
Oct 17, 2002 | 1.911 | 1.922 | 1.874 | 1.911 | 525,659 | +0.01(+0.55%) |
Oct 16, 2002 | 1.928 | 1.932 | 1.899 | 1.901 | 651,057 | -0.03(-1.61%) |
Oct 15, 2002 | 1.922 | 1.994 | 1.922 | 1.932 | 414,943 | +0.02(+1.09%) |
Oct 14, 2002 | 1.932 | 1.932 | 1.901 | 1.911 | 119,380 | -0.00(-0.22%) |
Oct 11, 2002 | 1.693 | 1.971 | 1.693 | 1.915 | 379,562 | +0.24(+14.53%) |
Oct 10, 2002 | 1.641 | 1.693 | 1.641 | 1.672 | 212,044 | +0.01(+0.63%) |
Oct 09, 2002 | 1.703 | 1.703 | 1.641 | 1.662 | 350,439 | -0.05(-3.15%) |
Oct 08, 2002 | 1.793 | 1.797 | 1.716 | 1.716 | 357,178 | -0.07(-3.95%) |
Oct 07, 2002 | 1.890 | 1.890 | 1.776 | 1.787 | 228,411 | -0.10(-5.29%) |
Oct 04, 2002 | 1.920 | 1.924 | 1.870 | 1.886 | 272,457 | -0.03(-1.41%) |
Oct 03, 2002 | 1.959 | 1.961 | 1.901 | 1.913 | 165,833 | -0.03(-1.71%) |
Oct 02, 2002 | 2.015 | 2.057 | 1.944 | 1.947 | 79,667 | -0.09(-4.39%) |