Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.968 | 3.973 | 3.968 | 3.968 | 3,316 | -0.07(-1.65%) |
Dec 30, 2002 | 3.845 | 4.101 | 3.845 | 4.034 | 15,216 | +0.19(+4.93%) |
Dec 27, 2002 | 3.850 | 3.850 | 3.845 | 3.845 | 585 | -0.38(-8.98%) |
Dec 26, 2002 | 4.137 | 4.224 | 4.137 | 4.224 | 9,949 | +0.11(+2.74%) |
Dec 24, 2002 | 4.152 | 4.152 | 4.106 | 4.111 | 1,365 | +0.01(+0.25%) |
Dec 23, 2002 | 4.224 | 4.224 | 4.003 | 4.101 | 71,984 | +0.06(+1.52%) |
Dec 20, 2002 | 4.224 | 4.224 | 4.003 | 4.039 | 55,207 | -0.12(-2.96%) |
Dec 19, 2002 | 4.162 | 4.162 | 4.162 | 4.162 | 1,170 | +0.13(+3.29%) |
Dec 18, 2002 | 4.101 | 4.106 | 4.030 | 4.030 | 2,926 | -0.07(-1.74%) |
Dec 17, 2002 | 4.127 | 4.127 | 4.086 | 4.101 | 74,910 | -0.13(-3.03%) |
Dec 16, 2002 | 4.193 | 4.229 | 4.193 | 4.229 | 4,876 | +0.13(+3.12%) |
Dec 13, 2002 | 4.101 | 4.198 | 4.050 | 4.101 | 28,871 | +0.01(+0.13%) |
Dec 12, 2002 | 4.096 | 4.096 | 4.096 | 4.096 | 0 | +0.03(+0.63%) |
Dec 11, 2002 | 3.973 | 4.075 | 3.937 | 4.070 | 10,339 | +0.09(+2.32%) |
Dec 10, 2002 | 3.978 | 3.978 | 3.978 | 3.978 | 2,926 | +0.01(+0.13%) |
Dec 09, 2002 | 3.845 | 3.983 | 3.747 | 3.973 | 9,363 | +0.02(+0.39%) |
Dec 06, 2002 | 3.957 | 3.957 | 3.957 | 3.957 | 195 | +0.08(+1.98%) |
Dec 05, 2002 | 3.880 | 3.880 | 3.880 | 3.880 | 585 | -0.02(-0.39%) |
Dec 04, 2002 | 3.804 | 3.896 | 3.804 | 3.896 | 4,291 | +0.14(+3.68%) |
Dec 03, 2002 | 3.757 | 3.757 | 3.757 | 3.757 | 780 | +0.01(+0.14%) |
Dec 02, 2002 | 3.814 | 3.942 | 3.706 | 3.752 | 7,022 | -0.19(-4.81%) |
Nov 29, 2002 | 3.962 | 3.968 | 3.706 | 3.942 | 14,435 | -0.03(-0.65%) |
Nov 27, 2002 | 3.865 | 3.968 | 3.824 | 3.968 | 5,852 | +0.15(+3.91%) |
Nov 26, 2002 | 3.773 | 3.818 | 3.691 | 3.818 | 3,316 | +0.05(+1.35%) |
Nov 25, 2002 | 4.129 | 4.188 | 3.768 | 3.768 | 15,801 | -0.41(-9.82%) |
Nov 22, 2002 | 4.127 | 4.178 | 4.127 | 4.178 | 390 | +0.06(+1.51%) |
Nov 21, 2002 | 4.065 | 4.121 | 4.065 | 4.116 | 7,217 | +0.15(+3.87%) |
Nov 20, 2002 | 3.921 | 3.962 | 3.880 | 3.962 | 30,042 | +0.17(+4.45%) |
Nov 19, 2002 | 4.070 | 4.070 | 3.747 | 3.794 | 21,848 | -0.19(-4.88%) |
Nov 18, 2002 | 3.865 | 3.989 | 3.865 | 3.989 | 1,950 | -0.06(-1.51%) |
Nov 15, 2002 | 4.050 | 4.050 | 4.034 | 4.050 | 15,021 | +0.02(+0.51%) |
Nov 14, 2002 | 4.050 | 4.050 | 3.875 | 4.029 | 28,676 | +0.06(+1.55%) |
Nov 13, 2002 | 4.070 | 4.070 | 3.962 | 3.968 | 3,316 | -0.10(-2.52%) |
Nov 12, 2002 | 4.096 | 4.096 | 4.029 | 4.070 | 2,145 | +0.02(+0.52%) |
Nov 11, 2002 | 4.050 | 4.050 | 4.009 | 4.049 | 780 | -0.00(-0.01%) |
Nov 08, 2002 | 4.101 | 4.101 | 3.968 | 4.050 | 43,307 | +0.06(+1.41%) |
Nov 07, 2002 | 4.050 | 4.050 | 3.978 | 3.993 | 39,991 | -0.01(-0.26%) |
Nov 06, 2002 | 4.045 | 4.045 | 3.901 | 4.003 | 11,509 | -0.10(-2.38%) |
Nov 05, 2002 | 3.757 | 4.101 | 3.757 | 4.101 | 10,534 | +0.38(+10.19%) |
Nov 04, 2002 | 3.670 | 3.742 | 3.665 | 3.722 | 16,581 | +0.01(+0.14%) |
Nov 01, 2002 | 3.629 | 3.716 | 3.613 | 3.716 | 5,657 | +0.09(+2.40%) |
Oct 31, 2002 | 3.629 | 3.629 | 3.629 | 3.629 | 585 | +0.00(+0.00%) |
Oct 30, 2002 | 3.629 | 3.629 | 3.629 | 3.629 | 2,731 | +0.01(+0.14%) |
Oct 29, 2002 | 3.496 | 3.624 | 3.495 | 3.624 | 10,339 | +0.17(+4.90%) |
Oct 28, 2002 | 3.491 | 3.491 | 3.455 | 3.455 | 780 | -0.04(-1.17%) |
Oct 25, 2002 | 3.496 | 3.496 | 3.465 | 3.496 | 7,413 | +0.03(+0.90%) |
Oct 24, 2002 | 3.476 | 3.496 | 3.317 | 3.465 | 16,971 | -0.05(-1.33%) |
Oct 23, 2002 | 3.440 | 3.511 | 3.384 | 3.511 | 35,114 | +0.02(+0.44%) |
Oct 22, 2002 | 3.389 | 3.496 | 3.389 | 3.496 | 1,170 | +0.04(+1.04%) |
Oct 21, 2002 | 3.327 | 3.460 | 3.140 | 3.460 | 143,773 | +0.21(+6.47%) |
Oct 18, 2002 | 3.255 | 3.276 | 3.188 | 3.250 | 13,957 | +0.05(+1.44%) |
Oct 17, 2002 | 3.040 | 3.324 | 2.978 | 3.204 | 143,578 | +0.23(+7.57%) |
Oct 16, 2002 | 2.860 | 2.978 | 2.655 | 2.978 | 15,801 | +0.21(+7.39%) |
Oct 15, 2002 | 3.255 | 3.255 | 2.742 | 2.773 | 34,138 | -0.27(-8.75%) |
Oct 14, 2002 | 3.158 | 3.158 | 3.039 | 3.039 | 1,170 | -0.04(-1.18%) |
Oct 11, 2002 | 2.876 | 3.311 | 2.876 | 3.076 | 22,239 | +0.17(+6.01%) |
Oct 10, 2002 | 2.896 | 2.937 | 2.896 | 2.901 | 4,291 | -0.05(-1.57%) |
Oct 09, 2002 | 3.024 | 3.071 | 2.948 | 2.948 | 29,847 | -0.13(-4.17%) |
Oct 08, 2002 | 3.537 | 3.537 | 3.076 | 3.076 | 9,558 | +0.07(+2.39%) |
Oct 07, 2002 | 3.158 | 3.158 | 2.963 | 3.004 | 9,558 | -0.17(-5.48%) |
Oct 04, 2002 | 3.178 | 3.178 | 3.178 | 3.178 | 1,560 | -0.08(-2.36%) |
Oct 03, 2002 | 3.255 | 3.255 | 3.255 | 3.255 | 5,462 | +0.06(+1.76%) |
Oct 02, 2002 | 3.265 | 3.265 | 3.142 | 3.199 | 2,926 | -0.05(-1.58%) |