Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.757 | 2.851 | 2.617 | 2.804 | 154,910 | -0.01(-0.33%) |
Dec 30, 2002 | 2.851 | 2.851 | 2.804 | 2.814 | 62,370 | -0.04(-1.31%) |
Dec 27, 2002 | 2.888 | 2.944 | 2.814 | 2.851 | 120,569 | -0.05(-1.61%) |
Dec 26, 2002 | 2.851 | 2.898 | 2.804 | 2.898 | 94,358 | +0.07(+2.65%) |
Dec 24, 2002 | 2.795 | 2.888 | 2.795 | 2.823 | 38,620 | +0.03(+1.00%) |
Dec 23, 2002 | 2.757 | 2.832 | 2.720 | 2.795 | 25,247 | +0.07(+2.40%) |
Dec 20, 2002 | 2.664 | 2.804 | 2.617 | 2.729 | 755,616 | +0.02(+0.69%) |
Dec 19, 2002 | 2.290 | 2.851 | 2.290 | 2.711 | 384,601 | +0.42(+18.37%) |
Dec 18, 2002 | 2.524 | 2.524 | 2.290 | 2.290 | 27,708 | -0.14(-5.77%) |
Dec 17, 2002 | 2.309 | 2.430 | 2.309 | 2.430 | 12,302 | +0.14(+6.12%) |
Dec 16, 2002 | 2.159 | 2.290 | 2.159 | 2.290 | 9,949 | +0.14(+6.52%) |
Dec 13, 2002 | 2.327 | 2.327 | 2.150 | 2.150 | 9,521 | -0.18(-7.63%) |
Dec 12, 2002 | 2.384 | 2.384 | 2.243 | 2.327 | 18,935 | +0.03(+1.22%) |
Dec 11, 2002 | 2.337 | 2.365 | 2.299 | 2.299 | 25,140 | +0.19(+8.85%) |
Dec 10, 2002 | 2.066 | 2.197 | 2.066 | 2.112 | 9,307 | +0.06(+2.73%) |
Dec 09, 2002 | 2.103 | 2.141 | 1.963 | 2.056 | 27,066 | -0.14(-6.38%) |
Dec 06, 2002 | 2.150 | 2.468 | 2.122 | 2.197 | 48,997 | -0.23(-9.62%) |
Dec 05, 2002 | 2.477 | 2.571 | 2.384 | 2.430 | 18,507 | -0.06(-2.26%) |
Dec 04, 2002 | 2.561 | 2.561 | 2.337 | 2.486 | 19,042 | -0.04(-1.48%) |
Dec 03, 2002 | 2.804 | 2.916 | 2.524 | 2.524 | 74,245 | -0.16(-5.92%) |
Dec 02, 2002 | 2.337 | 2.701 | 2.290 | 2.683 | 50,709 | +0.39(+17.14%) |
Nov 29, 2002 | 2.169 | 2.290 | 2.169 | 2.290 | 13,372 | +0.14(+6.52%) |
Nov 27, 2002 | 2.066 | 2.150 | 2.010 | 2.150 | 45,574 | +0.08(+4.07%) |
Nov 26, 2002 | 2.150 | 2.178 | 2.056 | 2.066 | 37,229 | -0.07(-3.07%) |
Nov 25, 2002 | 2.010 | 2.150 | 2.000 | 2.131 | 58,305 | +0.21(+11.22%) |
Nov 22, 2002 | 1.916 | 1.963 | 1.869 | 1.916 | 35,518 | -0.01(-0.49%) |
Nov 21, 2002 | 1.851 | 1.963 | 1.851 | 1.926 | 48,997 | +0.02(+0.98%) |
Nov 20, 2002 | 1.879 | 1.916 | 1.869 | 1.907 | 36,053 | -0.01(-0.49%) |
Nov 19, 2002 | 1.879 | 1.926 | 1.869 | 1.916 | 56,914 | +0.03(+1.49%) |
Nov 18, 2002 | 1.916 | 1.963 | 1.879 | 1.888 | 14,442 | -0.02(-0.98%) |
Nov 15, 2002 | 1.916 | 1.916 | 1.869 | 1.907 | 30,810 | -0.06(-2.86%) |
Nov 14, 2002 | 1.935 | 1.954 | 1.869 | 1.963 | 75,850 | +0.05(+2.44%) |
Nov 13, 2002 | 1.869 | 1.963 | 1.860 | 1.916 | 41,937 | +0.00(+0.00%) |
Nov 12, 2002 | 1.869 | 1.954 | 1.869 | 1.916 | 66,008 | +0.05(+2.50%) |
Nov 11, 2002 | 1.869 | 1.869 | 1.860 | 1.869 | 20,540 | +0.00(+0.00%) |
Nov 08, 2002 | 1.869 | 1.916 | 1.860 | 1.869 | 26,852 | -0.01(-0.50%) |
Nov 07, 2002 | 1.916 | 1.954 | 1.869 | 1.879 | 11,554 | -0.08(-4.29%) |
Nov 06, 2002 | 1.823 | 2.103 | 1.823 | 1.963 | 103,024 | +0.22(+12.90%) |
Nov 05, 2002 | 1.683 | 1.776 | 1.636 | 1.739 | 22,145 | +0.01(+0.54%) |
Nov 04, 2002 | 1.711 | 1.869 | 1.645 | 1.729 | 41,081 | +0.11(+6.94%) |
Nov 01, 2002 | 1.636 | 1.711 | 1.552 | 1.617 | 29,955 | +0.01(+0.58%) |
Oct 31, 2002 | 1.589 | 1.636 | 1.552 | 1.608 | 25,033 | +0.02(+1.18%) |
Oct 30, 2002 | 1.570 | 1.683 | 1.533 | 1.589 | 24,926 | +0.07(+4.94%) |
Oct 29, 2002 | 1.683 | 1.683 | 1.505 | 1.514 | 15,940 | -0.19(-10.99%) |
Oct 28, 2002 | 1.748 | 1.776 | 1.683 | 1.701 | 29,527 | -0.14(-7.61%) |
Oct 25, 2002 | 1.823 | 1.841 | 1.729 | 1.841 | 27,708 | +0.07(+3.68%) |
Oct 24, 2002 | 1.776 | 2.056 | 1.711 | 1.776 | 91,469 | +0.06(+3.26%) |
Oct 23, 2002 | 1.580 | 1.776 | 1.570 | 1.720 | 71,785 | +0.12(+7.60%) |
Oct 22, 2002 | 1.309 | 1.636 | 1.271 | 1.598 | 1,295,235 | +0.36(+28.57%) |
Oct 21, 2002 | 1.281 | 1.281 | 1.168 | 1.243 | 95,963 | -0.06(-4.32%) |
Oct 18, 2002 | 1.477 | 1.477 | 1.281 | 1.299 | 280,293 | -0.20(-13.12%) |
Oct 17, 2002 | 1.402 | 1.514 | 1.402 | 1.496 | 238,998 | +0.08(+5.96%) |
Oct 16, 2002 | 1.711 | 1.711 | 1.402 | 1.411 | 96,819 | -0.29(-17.03%) |
Oct 15, 2002 | 1.645 | 1.757 | 1.645 | 1.701 | 55,202 | +0.15(+9.64%) |
Oct 14, 2002 | 1.570 | 1.570 | 1.533 | 1.552 | 71,143 | +0.07(+5.06%) |
Oct 11, 2002 | 1.711 | 1.711 | 1.402 | 1.477 | 91,469 | -0.23(-13.66%) |
Oct 10, 2002 | 1.879 | 1.879 | 1.654 | 1.711 | 119,285 | -0.17(-8.96%) |
Oct 09, 2002 | 2.010 | 2.019 | 1.869 | 1.879 | 146,993 | -0.04(-1.95%) |
Oct 08, 2002 | 1.963 | 1.963 | 1.916 | 1.916 | 114,257 | +0.04(+1.99%) |
Oct 07, 2002 | 2.075 | 2.075 | 1.869 | 1.879 | 15,940 | -0.20(-9.46%) |
Oct 04, 2002 | 2.150 | 2.150 | 2.075 | 2.075 | 43,113 | -0.10(-4.72%) |
Oct 03, 2002 | 2.103 | 2.253 | 2.103 | 2.178 | 92,539 | +0.07(+3.56%) |
Oct 02, 2002 | 2.094 | 2.122 | 2.084 | 2.103 | 56,272 | +0.01(+0.45%) |