Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.120 | 5.123 | 5.120 | 5.123 | 2,995 | +0.12(+2.42%) |
Dec 30, 2002 | 5.068 | 5.123 | 5.002 | 5.002 | 5,990 | -0.05(-0.95%) |
Dec 27, 2002 | 5.050 | 5.050 | 5.050 | 5.050 | 272 | +0.01(+0.28%) |
Dec 26, 2002 | 5.036 | 5.036 | 5.036 | 5.036 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 5.036 | 5.036 | 5.036 | 5.036 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 5.101 | 5.101 | 5.036 | 5.036 | 1,361 | -0.07(-1.36%) |
Dec 20, 2002 | 5.006 | 5.105 | 4.998 | 5.105 | 34,852 | +0.10(+1.98%) |
Dec 19, 2002 | 5.006 | 5.006 | 5.006 | 5.006 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 5.017 | 5.017 | 5.006 | 5.006 | 6,807 | -0.08(-1.59%) |
Dec 17, 2002 | 5.087 | 5.087 | 5.087 | 5.087 | 10,619 | +0.02(+0.36%) |
Dec 16, 2002 | 5.068 | 5.068 | 5.068 | 5.068 | 12,525 | +0.00(+0.00%) |
Dec 13, 2002 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 5.068 | 5.068 | 5.068 | 5.068 | 816 | +0.06(+1.25%) |
Dec 11, 2002 | 5.006 | 5.006 | 5.006 | 5.006 | 28,317 | -0.10(-1.87%) |
Dec 10, 2002 | 5.101 | 5.101 | 5.101 | 5.101 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 5.101 | 5.101 | 5.101 | 5.101 | 0 | +0.00(+0.00%) |
Dec 06, 2002 | 5.101 | 5.101 | 5.101 | 5.101 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 5.101 | 5.101 | 5.101 | 5.101 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 5.101 | 5.101 | 5.101 | 5.101 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 5.101 | 5.101 | 5.101 | 5.101 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 5.120 | 5.120 | 5.101 | 5.101 | 1,633 | +0.23(+4.62%) |
Nov 27, 2002 | 4.876 | 4.876 | 4.876 | 4.876 | 0 | +0.00(+0.00%) |
Nov 26, 2002 | 4.879 | 4.879 | 4.876 | 4.876 | 2,858 | +0.01(+0.13%) |
Nov 25, 2002 | 4.870 | 4.870 | 4.870 | 4.870 | 285 | +0.02(+0.37%) |
Nov 22, 2002 | 4.673 | 4.851 | 4.673 | 4.851 | 4,002 | +0.26(+5.64%) |
Nov 21, 2002 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | +0.00(+0.00%) |
Nov 20, 2002 | 4.635 | 4.635 | 4.593 | 4.593 | 1,429 | -0.02(-0.53%) |
Nov 19, 2002 | 4.617 | 4.617 | 4.617 | 4.617 | 1,715 | +0.03(+0.76%) |
Nov 18, 2002 | 4.582 | 4.582 | 4.582 | 4.582 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 4.582 | 4.582 | 4.582 | 4.582 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 4.582 | 4.582 | 4.582 | 4.582 | 0 | +0.00(+0.00%) |
Nov 13, 2002 | 4.554 | 4.582 | 4.554 | 4.582 | 3,144 | -0.09(-1.95%) |
Nov 12, 2002 | 4.673 | 4.673 | 4.673 | 4.673 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 4.673 | 4.673 | 4.673 | 4.673 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 4.554 | 4.673 | 4.551 | 4.673 | 1,715 | +0.02(+0.45%) |
Nov 07, 2002 | 4.659 | 4.659 | 4.652 | 4.652 | 3,144 | -0.14(-2.92%) |
Nov 06, 2002 | 4.554 | 4.792 | 4.551 | 4.792 | 19,441 | +0.21(+4.58%) |
Nov 05, 2002 | 4.593 | 4.593 | 4.582 | 4.582 | 1,143 | +0.03(+0.69%) |
Nov 04, 2002 | 4.551 | 4.551 | 4.551 | 4.551 | 0 | +0.00(+0.00%) |
Nov 01, 2002 | 4.551 | 4.551 | 4.551 | 4.551 | 0 | +0.00(+0.00%) |
Oct 31, 2002 | 4.551 | 4.551 | 4.551 | 4.551 | 0 | +0.00(+0.00%) |
Oct 30, 2002 | 4.551 | 4.551 | 4.551 | 4.551 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 4.551 | 4.551 | 4.551 | 4.551 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 4.551 | 4.551 | 4.551 | 4.551 | 571 | -0.08(-1.81%) |
Oct 25, 2002 | 4.635 | 4.638 | 4.635 | 4.635 | 3,144 | -0.00(-0.08%) |
Oct 24, 2002 | 4.670 | 4.670 | 4.638 | 4.638 | 571 | -0.03(-0.67%) |
Oct 23, 2002 | 4.670 | 4.670 | 4.652 | 4.670 | 2,858 | +0.02(+0.38%) |
Oct 22, 2002 | 4.785 | 4.792 | 4.652 | 4.652 | 7,433 | -0.13(-2.71%) |
Oct 21, 2002 | 4.652 | 4.652 | 4.652 | 4.781 | 1,143 | +0.08(+1.64%) |
Oct 18, 2002 | 4.544 | 4.753 | 4.544 | 4.704 | 10,578 | +0.24(+5.49%) |
Oct 17, 2002 | 4.565 | 4.722 | 3.848 | 4.460 | 23,157 | +0.24(+5.72%) |
Oct 16, 2002 | 4.362 | 4.369 | 4.215 | 4.218 | 6,575 | -0.27(-6.07%) |
Oct 15, 2002 | 4.544 | 4.544 | 4.022 | 4.491 | 4,002 | -0.05(-1.15%) |
Oct 14, 2002 | 4.372 | 4.544 | 4.372 | 4.544 | 285,898 | +0.27(+6.21%) |
Oct 11, 2002 | 4.278 | 4.278 | 4.278 | 4.278 | 285 | +0.00(+0.00%) |
Oct 10, 2002 | 3.970 | 3.970 | 3.865 | 4.278 | 3,716 | +0.34(+8.61%) |
Oct 09, 2002 | 4.022 | 4.022 | 3.848 | 3.938 | 7,719 | -0.21(-4.98%) |
Oct 08, 2002 | 4.145 | 4.145 | 4.145 | 4.145 | 857 | -0.10(-2.47%) |
Oct 07, 2002 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Oct 04, 2002 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 4.547 | 4.547 | 4.250 | 4.250 | 857 | +0.00(+0.00%) |
Oct 02, 2002 | 4.509 | 4.509 | 4.250 | 4.250 | 5,146 | -0.28(-6.18%) |