Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.890 | 3.950 | 3.800 | 3.910 | 11,400 | +0.01(+0.26%) |
Dec 30, 2002 | 3.790 | 3.900 | 3.790 | 3.900 | 53,900 | +0.11(+2.90%) |
Dec 27, 2002 | 3.800 | 3.800 | 3.790 | 3.790 | 32,200 | +0.00(+0.00%) |
Dec 26, 2002 | 3.800 | 3.900 | 3.790 | 3.790 | 1,400 | -0.02(-0.52%) |
Dec 24, 2002 | 3.710 | 3.810 | 3.710 | 3.810 | 1,700 | -0.09(-2.31%) |
Dec 23, 2002 | 3.790 | 3.900 | 3.750 | 3.900 | 3,600 | +0.04(+1.04%) |
Dec 20, 2002 | 3.790 | 3.860 | 3.790 | 3.860 | 1,800 | -0.07(-1.78%) |
Dec 19, 2002 | 4.010 | 4.010 | 3.790 | 3.930 | 12,200 | -0.06(-1.50%) |
Dec 18, 2002 | 3.970 | 4.000 | 3.960 | 3.990 | 600 | +0.01(+0.25%) |
Dec 17, 2002 | 4.140 | 4.140 | 3.980 | 3.980 | 4,000 | -0.05(-1.27%) |
Dec 16, 2002 | 3.990 | 4.170 | 3.901 | 4.031 | 7,200 | +0.13(+3.36%) |
Dec 13, 2002 | 3.930 | 4.000 | 3.880 | 3.900 | 9,900 | +0.10(+2.63%) |
Dec 12, 2002 | 3.940 | 3.970 | 3.800 | 3.800 | 28,400 | -0.10(-2.56%) |
Dec 11, 2002 | 3.870 | 4.000 | 3.870 | 3.900 | 13,600 | +0.03(+0.78%) |
Dec 10, 2002 | 4.000 | 4.000 | 3.780 | 3.870 | 13,500 | -0.12(-3.01%) |
Dec 09, 2002 | 3.990 | 4.000 | 3.800 | 3.990 | 3,600 | +0.07(+1.79%) |
Dec 06, 2002 | 4.050 | 4.050 | 3.900 | 3.920 | 7,400 | -0.08(-2.00%) |
Dec 05, 2002 | 4.010 | 4.050 | 3.900 | 4.000 | 36,000 | -0.02(-0.52%) |
Dec 04, 2002 | 3.960 | 4.110 | 3.950 | 4.021 | 16,000 | +0.02(+0.52%) |
Dec 03, 2002 | 3.730 | 4.020 | 3.730 | 4.000 | 48,700 | +0.24(+6.35%) |
Dec 02, 2002 | 3.590 | 3.840 | 3.550 | 3.761 | 13,400 | +0.24(+6.85%) |
Nov 29, 2002 | 3.590 | 3.650 | 3.520 | 3.520 | 10,700 | -0.08(-2.22%) |
Nov 27, 2002 | 3.500 | 3.600 | 3.500 | 3.600 | 5,000 | +0.07(+1.98%) |
Nov 26, 2002 | 3.530 | 3.530 | 3.430 | 3.530 | 40,700 | +0.00(+0.00%) |
Nov 25, 2002 | 3.530 | 3.530 | 3.450 | 3.530 | 9,400 | +0.03(+0.86%) |
Nov 22, 2002 | 3.470 | 3.530 | 3.470 | 3.500 | 1,800 | +0.02(+0.57%) |
Nov 21, 2002 | 3.490 | 3.490 | 3.480 | 3.480 | 400 | +0.13(+3.88%) |
Nov 20, 2002 | 3.500 | 3.500 | 3.350 | 3.350 | 400 | -0.19(-5.37%) |
Nov 19, 2002 | 3.500 | 3.550 | 3.500 | 3.540 | 2,300 | +0.04(+1.14%) |
Nov 18, 2002 | 3.510 | 3.510 | 3.370 | 3.500 | 7,800 | +0.00(+0.00%) |
Nov 15, 2002 | 3.481 | 3.539 | 3.470 | 3.500 | 8,100 | +0.05(+1.45%) |
Nov 14, 2002 | 3.464 | 3.500 | 3.400 | 3.450 | 7,000 | +0.05(+1.47%) |
Nov 13, 2002 | 3.440 | 3.440 | 3.400 | 3.400 | 300 | -0.09(-2.58%) |
Nov 12, 2002 | 3.451 | 3.500 | 3.420 | 3.490 | 2,200 | +0.04(+1.16%) |
Nov 11, 2002 | 3.510 | 3.510 | 3.450 | 3.450 | 6,500 | -0.03(-0.86%) |
Nov 08, 2002 | 3.460 | 3.500 | 3.460 | 3.480 | 49,200 | -0.04(-1.14%) |
Nov 07, 2002 | 3.560 | 3.570 | 3.510 | 3.520 | 5,300 | -0.10(-2.76%) |
Nov 06, 2002 | 3.601 | 3.690 | 3.500 | 3.620 | 5,000 | +0.02(+0.56%) |
Nov 05, 2002 | 3.550 | 3.600 | 3.510 | 3.600 | 7,100 | +0.00(+0.00%) |
Nov 04, 2002 | 3.640 | 3.710 | 3.600 | 3.600 | 57,700 | +0.00(+0.00%) |
Nov 01, 2002 | 3.500 | 3.600 | 3.500 | 3.600 | 13,900 | +0.10(+2.86%) |
Oct 31, 2002 | 3.580 | 3.580 | 3.500 | 3.500 | 1,500 | +0.00(+0.00%) |
Oct 30, 2002 | 3.650 | 3.650 | 3.500 | 3.500 | 23,900 | -0.06(-1.69%) |
Oct 29, 2002 | 3.590 | 3.610 | 3.510 | 3.560 | 7,300 | +0.00(+0.00%) |
Oct 28, 2002 | 3.510 | 3.720 | 3.510 | 3.560 | 3,500 | +0.04(+1.14%) |
Oct 25, 2002 | 3.420 | 3.880 | 3.410 | 3.520 | 44,100 | +0.01(+0.28%) |
Oct 24, 2002 | 3.480 | 3.550 | 3.450 | 3.510 | 52,300 | +0.06(+1.74%) |
Oct 23, 2002 | 3.401 | 3.480 | 3.400 | 3.450 | 39,000 | -0.04(-1.15%) |
Oct 22, 2002 | 3.430 | 3.490 | 3.400 | 3.490 | 2,700 | +0.04(+1.16%) |
Oct 21, 2002 | 3.440 | 3.551 | 3.440 | 3.450 | 5,200 | -0.05(-1.43%) |
Oct 18, 2002 | 3.480 | 3.500 | 3.480 | 3.500 | 200 | +0.07(+2.04%) |
Oct 17, 2002 | 3.390 | 3.800 | 3.280 | 3.430 | 115,800 | +0.03(+0.88%) |
Oct 16, 2002 | 3.170 | 3.400 | 3.080 | 3.400 | 7,100 | +0.10(+3.03%) |
Oct 15, 2002 | 3.290 | 3.360 | 3.210 | 3.300 | 2,970,000 | +0.00(+0.00%) |
Oct 14, 2002 | 3.100 | 3.310 | 3.080 | 3.300 | 28,400 | +0.04(+1.20%) |
Oct 11, 2002 | 3.210 | 3.261 | 3.210 | 3.261 | 300 | -0.04(-1.18%) |
Oct 10, 2002 | 3.100 | 3.300 | 3.070 | 3.300 | 12,000 | +0.15(+4.76%) |
Oct 09, 2002 | 3.330 | 3.420 | 3.150 | 3.150 | 10,600 | -0.35(-10.13%) |
Oct 08, 2002 | 3.500 | 3.510 | 3.500 | 3.505 | 8,300 | +0.00(+0.14%) |
Oct 07, 2002 | 3.520 | 3.540 | 3.500 | 3.500 | 4,800 | +0.00(+0.00%) |
Oct 04, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 400 | -0.00(-0.03%) |
Oct 03, 2002 | 3.460 | 3.501 | 3.450 | 3.501 | 42,400 | +0.06(+1.77%) |
Oct 02, 2002 | 3.400 | 3.450 | 3.400 | 3.440 | 10,000 | +0.04(+1.18%) |