Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.767 | 2.847 | 2.719 | 2.845 | 19,330 | +0.07(+2.67%) |
Dec 30, 2002 | 2.673 | 2.800 | 2.673 | 2.771 | 17,221 | +0.06(+2.04%) |
Dec 27, 2002 | 2.750 | 2.750 | 2.677 | 2.716 | 2,460 | +0.01(+0.37%) |
Dec 26, 2002 | 2.740 | 2.740 | 2.675 | 2.706 | 9,138 | +0.01(+0.32%) |
Dec 24, 2002 | 3.084 | 3.084 | 2.697 | 2.697 | 43,581 | -0.39(-12.55%) |
Dec 23, 2002 | 2.959 | 3.086 | 2.922 | 3.084 | 18,627 | +0.10(+3.29%) |
Dec 20, 2002 | 2.959 | 2.999 | 2.922 | 2.986 | 21,790 | -0.01(-0.43%) |
Dec 19, 2002 | 3.084 | 3.084 | 2.918 | 2.999 | 6,326 | -0.07(-2.36%) |
Dec 18, 2002 | 3.003 | 3.071 | 3.003 | 3.071 | 4,217 | -0.01(-0.32%) |
Dec 17, 2002 | 3.030 | 3.081 | 3.002 | 3.081 | 42,879 | +0.07(+2.41%) |
Dec 16, 2002 | 3.056 | 3.066 | 2.999 | 3.009 | 18,627 | -0.06(-1.86%) |
Dec 13, 2002 | 3.114 | 3.114 | 3.059 | 3.066 | 7,732 | -0.02(-0.78%) |
Dec 12, 2002 | 2.958 | 3.151 | 2.958 | 3.090 | 67,833 | +0.16(+5.33%) |
Dec 11, 2002 | 2.938 | 2.952 | 2.921 | 2.933 | 2,811 | +0.04(+1.43%) |
Dec 10, 2002 | 2.864 | 2.892 | 2.864 | 2.892 | 9,138 | +0.03(+0.94%) |
Dec 09, 2002 | 2.827 | 2.916 | 2.788 | 2.865 | 30,226 | +0.00(+0.15%) |
Dec 06, 2002 | 2.838 | 2.862 | 2.827 | 2.861 | 22,845 | +0.00(+0.05%) |
Dec 05, 2002 | 2.875 | 2.896 | 2.859 | 2.859 | 21,439 | -0.02(-0.75%) |
Dec 04, 2002 | 2.875 | 2.895 | 2.874 | 2.881 | 9,841 | +0.01(+0.20%) |
Dec 03, 2002 | 2.894 | 2.894 | 2.871 | 2.875 | 6,677 | -0.02(-0.59%) |
Dec 02, 2002 | 2.902 | 2.902 | 2.874 | 2.892 | 9,489 | -0.00(-0.09%) |
Nov 29, 2002 | 2.845 | 2.895 | 2.845 | 2.895 | 2,460 | +0.07(+2.46%) |
Nov 27, 2002 | 2.788 | 2.825 | 2.763 | 2.825 | 10,544 | +0.04(+1.33%) |
Nov 26, 2002 | 2.659 | 2.808 | 2.659 | 2.788 | 3,866 | +0.01(+0.51%) |
Nov 25, 2002 | 2.774 | 2.774 | 2.690 | 2.774 | 18,276 | -0.07(-2.35%) |
Nov 22, 2002 | 2.807 | 2.842 | 2.665 | 2.841 | 6,677 | +0.03(+1.17%) |
Nov 21, 2002 | 2.810 | 2.838 | 2.805 | 2.808 | 7,380 | +0.01(+0.31%) |
Nov 20, 2002 | 2.810 | 2.810 | 2.790 | 2.800 | 11,246 | +0.01(+0.31%) |
Nov 19, 2002 | 2.795 | 2.822 | 2.733 | 2.791 | 44,987 | +0.03(+1.08%) |
Nov 18, 2002 | 2.758 | 2.824 | 2.736 | 2.761 | 4,569 | -0.02(-0.82%) |
Nov 15, 2002 | 2.784 | 2.784 | 2.784 | 2.784 | 702 | +0.03(+1.03%) |
Nov 14, 2002 | 2.747 | 2.837 | 2.653 | 2.756 | 69,590 | +0.07(+2.60%) |
Nov 13, 2002 | 2.703 | 2.798 | 2.660 | 2.686 | 194,712 | +0.01(+0.32%) |
Nov 12, 2002 | 2.583 | 2.677 | 2.582 | 2.677 | 8,083 | +0.09(+3.63%) |
Nov 11, 2002 | 2.660 | 2.660 | 2.584 | 2.584 | 12,301 | -0.03(-1.14%) |
Nov 08, 2002 | 2.692 | 2.842 | 2.613 | 2.613 | 4,569 | -0.16(-5.89%) |
Nov 07, 2002 | 2.882 | 2.882 | 2.689 | 2.777 | 7,029 | -0.14(-4.64%) |
Nov 06, 2002 | 2.980 | 2.980 | 2.884 | 2.912 | 12,301 | +0.09(+3.07%) |
Nov 05, 2002 | 2.980 | 3.010 | 2.825 | 2.825 | 32,335 | -0.13(-4.43%) |
Nov 04, 2002 | 2.931 | 2.956 | 2.902 | 2.956 | 15,464 | +0.03(+0.88%) |
Nov 01, 2002 | 2.899 | 2.931 | 2.899 | 2.930 | 14,761 | +0.01(+0.48%) |
Oct 31, 2002 | 2.933 | 2.933 | 2.896 | 2.916 | 3,514 | -0.02(-0.73%) |
Oct 30, 2002 | 2.938 | 2.987 | 2.922 | 2.938 | 17,573 | +0.00(+0.05%) |
Oct 29, 2002 | 2.913 | 2.936 | 2.912 | 2.936 | 2,108 | +0.02(+0.58%) |
Oct 28, 2002 | 2.955 | 2.956 | 2.867 | 2.919 | 18,979 | -0.03(-0.96%) |
Oct 25, 2002 | 2.845 | 2.948 | 2.845 | 2.947 | 4,217 | +0.06(+2.22%) |
Oct 24, 2002 | 2.840 | 2.884 | 2.840 | 2.884 | 3,338 | +0.03(+1.15%) |
Oct 23, 2002 | 2.834 | 2.851 | 2.834 | 2.851 | 4,569 | +0.01(+0.25%) |
Oct 22, 2002 | 2.844 | 2.844 | 2.844 | 2.844 | 702 | +0.00(+0.05%) |
Oct 21, 2002 | 2.764 | 2.842 | 2.764 | 2.842 | 4,217 | +0.04(+1.47%) |
Oct 18, 2002 | 2.739 | 2.801 | 2.737 | 2.801 | 2,811 | +0.07(+2.55%) |
Oct 17, 2002 | 2.618 | 2.736 | 2.618 | 2.731 | 9,138 | +0.10(+3.85%) |
Oct 16, 2002 | 2.615 | 2.632 | 2.615 | 2.630 | 5,623 | -0.01(-0.27%) |
Oct 15, 2002 | 2.615 | 2.684 | 2.582 | 2.638 | 1,757 | +0.01(+0.32%) |
Oct 14, 2002 | 2.575 | 2.629 | 2.559 | 2.629 | 8,435 | +0.06(+2.50%) |
Oct 11, 2002 | 2.490 | 2.582 | 2.490 | 2.565 | 8,435 | +0.00(+0.06%) |
Oct 10, 2002 | 2.517 | 2.564 | 2.494 | 2.564 | 7,380 | +0.04(+1.64%) |
Oct 09, 2002 | 2.487 | 2.529 | 2.453 | 2.522 | 41,473 | +0.03(+1.26%) |
Oct 08, 2002 | 2.558 | 2.558 | 2.490 | 2.491 | 9,489 | -0.07(-2.61%) |
Oct 07, 2002 | 2.630 | 2.642 | 2.558 | 2.558 | 17,573 | -0.11(-4.11%) |
Oct 04, 2002 | 2.630 | 2.667 | 2.629 | 2.667 | 9,489 | -0.01(-0.44%) |
Oct 03, 2002 | 2.696 | 2.776 | 2.659 | 2.679 | 5,974 | -0.02(-0.83%) |
Oct 02, 2002 | 2.702 | 2.810 | 2.702 | 2.702 | 12,301 | -0.10(-3.41%) |