Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.334 | 2.348 | 2.316 | 2.335 | 8,866,529 | -0.00(-0.11%) |
Dec 30, 2002 | 2.290 | 2.341 | 2.285 | 2.338 | 8,126,778 | +0.05(+2.27%) |
Dec 27, 2002 | 2.318 | 2.324 | 2.285 | 2.286 | 6,043,672 | -0.03(-1.38%) |
Dec 26, 2002 | 2.317 | 2.368 | 2.311 | 2.318 | 6,551,120 | +0.00(+0.20%) |
Dec 24, 2002 | 2.335 | 2.342 | 2.310 | 2.313 | 4,314,733 | -0.01(-0.56%) |
Dec 23, 2002 | 2.351 | 2.363 | 2.315 | 2.327 | 15,053,010 | -0.04(-1.77%) |
Dec 20, 2002 | 2.181 | 2.369 | 2.181 | 2.369 | 44,395,480 | +0.19(+8.60%) |
Dec 19, 2002 | 2.211 | 2.256 | 2.166 | 2.181 | 17,579,776 | -0.02(-0.95%) |
Dec 18, 2002 | 2.253 | 2.266 | 2.163 | 2.202 | 19,768,560 | -0.04(-1.80%) |
Dec 17, 2002 | 2.323 | 2.323 | 2.221 | 2.243 | 22,003,996 | -0.08(-3.46%) |
Dec 16, 2002 | 2.242 | 2.332 | 2.242 | 2.323 | 11,821,721 | +0.09(+4.00%) |
Dec 13, 2002 | 2.301 | 2.301 | 2.229 | 2.234 | 12,219,682 | -0.07(-2.90%) |
Dec 12, 2002 | 2.259 | 2.310 | 2.227 | 2.300 | 17,535,982 | +0.03(+1.48%) |
Dec 11, 2002 | 2.268 | 2.291 | 2.256 | 2.267 | 10,430,762 | -0.01(-0.30%) |
Dec 10, 2002 | 2.288 | 2.288 | 2.236 | 2.273 | 19,333,470 | -0.01(-0.62%) |
Dec 09, 2002 | 2.370 | 2.405 | 2.288 | 2.288 | 12,887,075 | -0.08(-3.46%) |
Dec 06, 2002 | 2.369 | 2.382 | 2.313 | 2.370 | 16,212,619 | -0.01(-0.51%) |
Dec 05, 2002 | 2.422 | 2.423 | 2.324 | 2.382 | 16,051,721 | -0.04(-1.63%) |
Dec 04, 2002 | 2.432 | 2.443 | 2.387 | 2.421 | 14,487,487 | -0.02(-0.86%) |
Dec 03, 2002 | 2.447 | 2.447 | 2.396 | 2.442 | 11,911,214 | -0.00(-0.11%) |
Dec 02, 2002 | 2.416 | 2.475 | 2.411 | 2.445 | 22,184,886 | +0.09(+3.95%) |
Nov 29, 2002 | 2.381 | 2.396 | 2.349 | 2.352 | 5,000,215 | -0.02(-0.69%) |
Nov 27, 2002 | 2.317 | 2.404 | 2.313 | 2.368 | 14,810,235 | +0.06(+2.62%) |
Nov 26, 2002 | 2.345 | 2.369 | 2.306 | 2.308 | 9,389,209 | -0.03(-1.41%) |
Nov 25, 2002 | 2.311 | 2.355 | 2.295 | 2.341 | 13,725,840 | +0.04(+1.87%) |
Nov 22, 2002 | 2.364 | 2.365 | 2.287 | 2.298 | 21,248,060 | -0.07(-2.93%) |
Nov 21, 2002 | 2.437 | 2.480 | 2.284 | 2.367 | 33,146,898 | -0.03(-1.42%) |
Nov 20, 2002 | 2.366 | 2.455 | 2.363 | 2.401 | 16,906,670 | +0.06(+2.63%) |
Nov 19, 2002 | 2.387 | 2.390 | 2.332 | 2.340 | 12,793,774 | -0.04(-1.63%) |
Nov 18, 2002 | 2.424 | 2.424 | 2.342 | 2.379 | 14,619,823 | -0.01(-0.59%) |
Nov 15, 2002 | 2.364 | 2.421 | 2.364 | 2.393 | 14,164,739 | +0.02(+0.73%) |
Nov 14, 2002 | 2.324 | 2.415 | 2.313 | 2.375 | 18,318,574 | +0.08(+3.69%) |
Nov 13, 2002 | 2.285 | 2.313 | 2.257 | 2.291 | 10,765,887 | -0.01(-0.52%) |
Nov 12, 2002 | 2.256 | 2.333 | 2.256 | 2.303 | 9,860,479 | +0.05(+2.36%) |
Nov 11, 2002 | 2.311 | 2.311 | 2.249 | 2.250 | 8,029,668 | -0.06(-2.66%) |
Nov 08, 2002 | 2.339 | 2.380 | 2.282 | 2.311 | 11,485,644 | -0.03(-1.19%) |
Nov 07, 2002 | 2.345 | 2.384 | 2.319 | 2.339 | 10,421,242 | -0.04(-1.50%) |
Nov 06, 2002 | 2.428 | 2.429 | 2.324 | 2.375 | 29,998,438 | -0.05(-1.95%) |
Nov 05, 2002 | 2.487 | 2.501 | 2.415 | 2.422 | 17,476,002 | -0.06(-2.60%) |
Nov 04, 2002 | 2.521 | 2.531 | 2.478 | 2.487 | 8,333,375 | -0.01(-0.21%) |
Nov 01, 2002 | 2.476 | 2.497 | 2.420 | 2.492 | 11,906,454 | +0.01(+0.55%) |
Oct 31, 2002 | 2.474 | 2.510 | 2.463 | 2.478 | 10,340,317 | +0.00(+0.19%) |
Oct 30, 2002 | 2.453 | 2.494 | 2.406 | 2.474 | 17,740,674 | +0.04(+1.79%) |
Oct 29, 2002 | 2.447 | 2.460 | 2.370 | 2.430 | 11,877,892 | -0.02(-0.94%) |
Oct 28, 2002 | 2.521 | 2.533 | 2.433 | 2.453 | 13,737,264 | -0.01(-0.60%) |
Oct 25, 2002 | 2.408 | 2.468 | 2.392 | 2.468 | 14,400,850 | +0.07(+3.05%) |
Oct 24, 2002 | 2.381 | 2.433 | 2.377 | 2.395 | 13,506,866 | +0.02(+0.80%) |
Oct 23, 2002 | 2.380 | 2.432 | 2.346 | 2.376 | 12,157,798 | -0.00(-0.13%) |
Oct 22, 2002 | 2.382 | 2.402 | 2.355 | 2.379 | 16,072,666 | -0.01(-0.53%) |
Oct 21, 2002 | 2.276 | 2.405 | 2.261 | 2.392 | 14,396,089 | +0.11(+4.81%) |
Oct 18, 2002 | 2.337 | 2.337 | 2.233 | 2.282 | 19,079,270 | -0.06(-2.36%) |
Oct 17, 2002 | 2.334 | 2.381 | 2.308 | 2.337 | 16,030,775 | +0.07(+3.30%) |
Oct 16, 2002 | 2.337 | 2.337 | 2.250 | 2.262 | 15,825,130 | -0.10(-4.16%) |
Oct 15, 2002 | 2.279 | 2.363 | 2.269 | 2.361 | 14,291,363 | +0.12(+5.57%) |
Oct 14, 2002 | 2.174 | 2.252 | 2.158 | 2.236 | 11,687,481 | +0.04(+1.72%) |
Oct 11, 2002 | 2.105 | 2.227 | 2.105 | 2.198 | 16,010,782 | +0.11(+5.10%) |
Oct 10, 2002 | 2.066 | 2.092 | 2.024 | 2.092 | 20,199,844 | +0.03(+1.30%) |
Oct 09, 2002 | 2.072 | 2.114 | 2.060 | 2.065 | 14,203,773 | -0.04(-1.72%) |
Oct 08, 2002 | 2.122 | 2.161 | 2.058 | 2.101 | 27,215,568 | +0.00(+0.12%) |
Oct 07, 2002 | 2.190 | 2.202 | 2.094 | 2.099 | 20,599,708 | -0.10(-4.72%) |
Oct 04, 2002 | 2.216 | 2.234 | 2.160 | 2.203 | 17,042,814 | -0.01(-0.24%) |
Oct 03, 2002 | 2.262 | 2.275 | 2.200 | 2.208 | 15,258,655 | -0.06(-2.46%) |
Oct 02, 2002 | 2.277 | 2.333 | 2.237 | 2.264 | 13,490,681 | -0.02(-0.87%) |