Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.133 | 2.136 | 2.110 | 2.123 | 16,123 | -0.01(-0.48%) |
Dec 30, 2002 | 2.175 | 2.175 | 2.032 | 2.133 | 36,086 | -0.04(-1.81%) |
Dec 27, 2002 | 2.172 | 2.175 | 2.172 | 2.172 | 10,365 | +0.00(+0.12%) |
Dec 26, 2002 | 2.185 | 2.185 | 2.149 | 2.170 | 6,910 | -0.02(-0.97%) |
Dec 24, 2002 | 2.149 | 2.191 | 2.131 | 2.191 | 2,687 | +0.04(+1.96%) |
Dec 23, 2002 | 2.146 | 2.149 | 2.086 | 2.149 | 14,204 | +0.01(+0.61%) |
Dec 20, 2002 | 2.146 | 2.183 | 2.086 | 2.136 | 16,507 | -0.04(-1.80%) |
Dec 19, 2002 | 2.086 | 2.175 | 2.084 | 2.175 | 6,526 | +0.07(+3.09%) |
Dec 18, 2002 | 2.102 | 2.110 | 2.084 | 2.110 | 21,498 | -0.03(-1.21%) |
Dec 17, 2002 | 2.198 | 2.198 | 2.136 | 2.136 | 4,990 | -0.05(-2.39%) |
Dec 16, 2002 | 2.144 | 2.188 | 2.144 | 2.188 | 6,526 | +0.01(+0.60%) |
Dec 13, 2002 | 2.136 | 2.175 | 2.133 | 2.175 | 18,811 | +0.03(+1.58%) |
Dec 12, 2002 | 2.152 | 2.170 | 2.136 | 2.141 | 14,588 | -0.03(-1.20%) |
Dec 11, 2002 | 2.225 | 2.240 | 2.146 | 2.167 | 36,470 | -0.07(-3.26%) |
Dec 10, 2002 | 2.146 | 2.240 | 2.097 | 2.240 | 14,204 | +0.04(+2.02%) |
Dec 09, 2002 | 2.136 | 2.209 | 2.136 | 2.196 | 9,981 | +0.07(+3.19%) |
Dec 06, 2002 | 2.146 | 2.211 | 2.097 | 2.128 | 6,910 | -0.02(-0.85%) |
Dec 05, 2002 | 2.159 | 2.245 | 2.136 | 2.146 | 15,356 | +0.04(+1.72%) |
Dec 04, 2002 | 1.972 | 2.110 | 1.972 | 2.110 | 3,839 | +0.06(+2.79%) |
Dec 03, 2002 | 2.019 | 2.214 | 1.972 | 2.053 | 55,282 | +0.07(+3.68%) |
Dec 02, 2002 | 1.969 | 2.019 | 1.969 | 1.980 | 16,507 | +0.01(+0.40%) |
Nov 27, 2002 | 1.967 | 1.985 | 1.964 | 1.972 | 37,238 | -0.00(-0.13%) |
Nov 26, 2002 | 1.967 | 2.003 | 1.886 | 1.974 | 29,176 | +0.04(+2.16%) |
Nov 25, 2002 | 1.985 | 2.006 | 1.933 | 1.933 | 14,588 | -0.05(-2.37%) |
Nov 22, 2002 | 1.977 | 1.993 | 1.933 | 1.980 | 17,659 | +0.00(+0.13%) |
Nov 21, 2002 | 1.969 | 2.032 | 1.904 | 1.977 | 42,997 | -0.10(-4.89%) |
Nov 20, 2002 | 1.915 | 2.084 | 1.915 | 2.079 | 25,721 | +0.18(+9.32%) |
Nov 19, 2002 | 1.849 | 1.902 | 1.816 | 1.902 | 58,353 | +0.07(+3.55%) |
Nov 18, 2002 | 1.904 | 1.941 | 1.675 | 1.836 | 326,318 | -0.07(-3.56%) |
Nov 15, 2002 | 1.941 | 1.954 | 1.904 | 1.904 | 16,123 | -0.04(-1.88%) |
Nov 14, 2002 | 1.888 | 1.941 | 1.888 | 1.941 | 8,445 | +0.07(+3.47%) |
Nov 13, 2002 | 1.888 | 1.894 | 1.823 | 1.875 | 31,480 | -0.07(-3.36%) |
Nov 12, 2002 | 1.875 | 2.055 | 1.875 | 1.941 | 61,808 | +0.14(+7.97%) |
Nov 11, 2002 | 1.729 | 1.797 | 1.724 | 1.797 | 28,792 | +0.07(+3.79%) |
Nov 08, 2002 | 1.631 | 1.732 | 1.628 | 1.732 | 11,133 | -0.03(-1.51%) |
Nov 07, 2002 | 1.646 | 1.771 | 1.646 | 1.758 | 37,622 | +0.12(+7.48%) |
Nov 06, 2002 | 1.628 | 1.643 | 1.628 | 1.636 | 85,994 | +0.02(+1.13%) |
Nov 05, 2002 | 1.654 | 1.667 | 1.618 | 1.618 | 66,031 | -0.04(-2.20%) |
Nov 04, 2002 | 1.615 | 1.654 | 1.615 | 1.654 | 4,606 | -0.01(-0.47%) |
Nov 01, 2002 | 1.628 | 1.664 | 1.625 | 1.662 | 3,071 | +0.00(+0.00%) |
Oct 31, 2002 | 1.641 | 1.662 | 1.628 | 1.662 | 4,990 | +0.05(+2.90%) |
Oct 30, 2002 | 1.537 | 1.615 | 1.472 | 1.615 | 9,981 | -0.05(-2.97%) |
Oct 29, 2002 | 1.589 | 1.667 | 1.589 | 1.664 | 5,374 | +0.00(+0.00%) |
Oct 28, 2002 | 1.664 | 1.667 | 1.537 | 1.664 | 33,783 | -0.00(-0.16%) |
Oct 25, 2002 | 1.615 | 1.667 | 1.615 | 1.667 | 3,455 | +0.05(+3.23%) |
Oct 24, 2002 | 1.612 | 1.615 | 1.550 | 1.615 | 8,829 | +0.00(+0.00%) |
Oct 23, 2002 | 1.615 | 1.615 | 1.615 | 1.615 | 767 | +0.00(+0.16%) |
Oct 22, 2002 | 1.422 | 1.615 | 1.422 | 1.612 | 12,668 | -0.02(-0.96%) |
Oct 21, 2002 | 1.664 | 1.664 | 1.628 | 1.628 | 2,303 | -0.04(-2.34%) |
Oct 18, 2002 | 1.625 | 1.667 | 1.625 | 1.667 | 14,972 | +0.00(+0.16%) |
Oct 17, 2002 | 1.615 | 1.664 | 1.550 | 1.664 | 14,588 | +0.00(+0.02%) |
Oct 16, 2002 | 1.664 | 1.664 | 1.242 | 1.664 | 43,381 | -0.00(-0.16%) |
Oct 15, 2002 | 1.667 | 1.667 | 1.667 | 1.667 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 1.703 | 1.703 | 1.584 | 1.667 | 24,569 | -0.02(-1.40%) |
Oct 11, 2002 | 1.628 | 1.702 | 1.628 | 1.691 | 6,910 | +0.07(+4.02%) |
Oct 10, 2002 | 1.636 | 1.638 | 1.576 | 1.625 | 161,623 | +0.06(+3.98%) |
Oct 09, 2002 | 1.602 | 1.605 | 1.563 | 1.563 | 4,990 | -0.14(-8.40%) |
Oct 08, 2002 | 1.577 | 1.706 | 1.537 | 1.706 | 163,543 | +0.12(+7.47%) |
Oct 07, 2002 | 1.657 | 1.657 | 1.526 | 1.588 | 107,109 | -0.17(-9.57%) |
Oct 04, 2002 | 1.607 | 1.808 | 1.563 | 1.756 | 25,721 | +0.10(+6.14%) |
Oct 03, 2002 | 1.657 | 1.657 | 1.654 | 1.654 | 12,284 | +0.00(+0.00%) |
Oct 02, 2002 | 1.628 | 1.654 | 1.618 | 1.654 | 26,873 | +0.03(+1.73%) |