Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.640 | 3.990 | 3.521 | 3.985 | 17,700 | +0.26(+7.12%) |
Dec 30, 2002 | 3.500 | 3.870 | 3.490 | 3.720 | 9,500 | -0.03(-0.80%) |
Dec 27, 2002 | 3.750 | 3.820 | 3.750 | 3.750 | 13,700 | +0.01(+0.27%) |
Dec 26, 2002 | 3.740 | 3.740 | 3.740 | 3.740 | 400 | +0.06(+1.63%) |
Dec 24, 2002 | 3.580 | 3.680 | 3.570 | 3.680 | 2,900 | -0.12(-3.16%) |
Dec 23, 2002 | 3.770 | 3.800 | 3.770 | 3.800 | 1,000 | -0.04(-1.04%) |
Dec 20, 2002 | 3.740 | 3.840 | 3.590 | 3.840 | 5,300 | +0.04(+1.05%) |
Dec 19, 2002 | 3.800 | 3.800 | 3.570 | 3.800 | 5,800 | -0.01(-0.26%) |
Dec 18, 2002 | 3.850 | 3.900 | 3.770 | 3.810 | 9,700 | -0.09(-2.31%) |
Dec 17, 2002 | 3.910 | 3.910 | 3.900 | 3.900 | 2,100 | -0.01(-0.26%) |
Dec 16, 2002 | 3.900 | 3.970 | 3.900 | 3.910 | 500 | +0.05(+1.30%) |
Dec 13, 2002 | 3.900 | 3.900 | 3.860 | 3.860 | 5,600 | -0.11(-2.77%) |
Dec 12, 2002 | 3.860 | 3.970 | 3.860 | 3.970 | 3,100 | +0.03(+0.76%) |
Dec 11, 2002 | 3.940 | 3.940 | 3.940 | 3.940 | 7,600 | +0.05(+1.29%) |
Dec 10, 2002 | 3.880 | 3.970 | 3.790 | 3.890 | 7,800 | -0.09(-2.26%) |
Dec 09, 2002 | 4.000 | 4.100 | 3.840 | 3.980 | 16,200 | +0.08(+2.05%) |
Dec 06, 2002 | 3.930 | 3.940 | 3.900 | 3.900 | 19,400 | -0.04(-0.99%) |
Dec 05, 2002 | 3.880 | 4.050 | 3.670 | 3.939 | 22,500 | +0.14(+3.66%) |
Dec 04, 2002 | 3.770 | 3.840 | 3.680 | 3.800 | 7,300 | +0.03(+0.77%) |
Dec 03, 2002 | 3.780 | 3.780 | 3.771 | 3.771 | 700 | -0.13(-3.31%) |
Dec 02, 2002 | 3.990 | 4.000 | 3.800 | 3.900 | 15,200 | -0.02(-0.59%) |
Nov 29, 2002 | 3.700 | 3.940 | 3.611 | 3.923 | 27,200 | +0.28(+7.80%) |
Nov 27, 2002 | 3.610 | 3.690 | 3.550 | 3.639 | 7,100 | +0.04(+1.08%) |
Nov 26, 2002 | 3.540 | 3.640 | 3.430 | 3.600 | 9,100 | +0.10(+2.86%) |
Nov 25, 2002 | 3.500 | 3.600 | 3.250 | 3.500 | 18,900 | +0.00(+0.00%) |
Nov 22, 2002 | 3.150 | 3.500 | 3.150 | 3.500 | 11,700 | +0.21(+6.38%) |
Nov 21, 2002 | 3.409 | 3.410 | 3.110 | 3.290 | 12,900 | -0.16(-4.64%) |
Nov 20, 2002 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 3.550 | 3.550 | 3.110 | 3.450 | 5,200 | -0.02(-0.58%) |
Nov 18, 2002 | 3.400 | 3.590 | 2.970 | 3.470 | 21,600 | -0.01(-0.26%) |
Nov 15, 2002 | 3.500 | 3.700 | 3.350 | 3.479 | 5,800 | -0.22(-5.97%) |
Nov 14, 2002 | 3.451 | 3.700 | 3.400 | 3.700 | 10,600 | +0.22(+6.32%) |
Nov 13, 2002 | 3.280 | 3.490 | 3.250 | 3.480 | 2,800 | +0.01(+0.29%) |
Nov 12, 2002 | 3.390 | 3.500 | 3.270 | 3.470 | 10,900 | +0.07(+2.06%) |
Nov 11, 2002 | 3.590 | 3.590 | 3.400 | 3.400 | 3,300 | -0.07(-2.02%) |
Nov 08, 2002 | 3.670 | 3.670 | 3.470 | 3.470 | 2,300 | -0.03(-0.86%) |
Nov 07, 2002 | 3.449 | 3.980 | 3.220 | 3.500 | 23,200 | +0.15(+4.48%) |
Nov 06, 2002 | 3.400 | 3.410 | 3.340 | 3.350 | 13,000 | -0.01(-0.30%) |
Nov 05, 2002 | 4.290 | 4.290 | 3.110 | 3.360 | 117,700 | -0.64(-16.02%) |
Nov 04, 2002 | 4.150 | 4.350 | 3.900 | 4.001 | 66,000 | -0.08(-1.94%) |
Nov 01, 2002 | 3.900 | 4.190 | 3.900 | 4.080 | 50,300 | +0.13(+3.29%) |
Oct 31, 2002 | 3.840 | 4.000 | 3.840 | 3.950 | 24,600 | +0.05(+1.31%) |
Oct 30, 2002 | 3.360 | 3.900 | 3.350 | 3.899 | 32,922 | +0.55(+16.35%) |
Oct 29, 2002 | 3.290 | 3.450 | 3.160 | 3.351 | 22,400 | +0.10(+3.11%) |
Oct 28, 2002 | 2.970 | 3.250 | 2.970 | 3.250 | 9,800 | +0.08(+2.52%) |
Oct 25, 2002 | 3.170 | 3.170 | 3.170 | 3.170 | 500 | +0.00(+0.00%) |
Oct 24, 2002 | 3.050 | 3.240 | 3.050 | 3.170 | 9,100 | +0.06(+1.93%) |
Oct 23, 2002 | 3.020 | 3.120 | 3.020 | 3.110 | 3,700 | +0.06(+1.97%) |
Oct 22, 2002 | 2.690 | 3.050 | 2.190 | 3.050 | 7,300 | -0.11(-3.45%) |
Oct 21, 2002 | 3.160 | 3.160 | 3.159 | 3.159 | 800 | -0.00(-0.03%) |
Oct 18, 2002 | 3.150 | 3.170 | 2.560 | 3.160 | 5,700 | -0.01(-0.28%) |
Oct 17, 2002 | 3.090 | 3.300 | 2.900 | 3.169 | 32,900 | +0.08(+2.56%) |
Oct 16, 2002 | 3.030 | 3.090 | 3.000 | 3.090 | 9,700 | +0.01(+0.32%) |
Oct 15, 2002 | 2.881 | 3.090 | 2.650 | 3.080 | 25,200 | +0.20(+6.98%) |
Oct 14, 2002 | 2.980 | 3.015 | 2.870 | 2.879 | 5,900 | -0.23(-7.43%) |
Oct 11, 2002 | 2.500 | 3.280 | 2.500 | 3.110 | 20,400 | +0.60(+23.86%) |
Oct 10, 2002 | 2.601 | 2.900 | 2.430 | 2.511 | 35,300 | -0.36(-12.51%) |
Oct 09, 2002 | 2.910 | 2.910 | 2.870 | 2.870 | 8,400 | +0.03(+1.06%) |
Oct 08, 2002 | 2.100 | 2.840 | 2.099 | 2.840 | 38,500 | +0.24(+9.23%) |
Oct 07, 2002 | 2.970 | 3.210 | 2.150 | 2.600 | 67,400 | -0.76(-22.62%) |
Oct 04, 2002 | 3.370 | 3.370 | 3.360 | 3.360 | 1,000 | -0.09(-2.61%) |
Oct 03, 2002 | 3.380 | 3.450 | 3.110 | 3.450 | 19,020 | +0.13(+3.92%) |
Oct 02, 2002 | 3.210 | 3.490 | 3.210 | 3.320 | 3,400 | -0.12(-3.49%) |