Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.550 | 3.690 | 3.440 | 3.690 | 26,800 | +0.19(+5.43%) |
Dec 30, 2002 | 3.310 | 3.700 | 3.250 | 3.500 | 45,400 | +0.13(+3.86%) |
Dec 27, 2002 | 3.350 | 3.400 | 3.250 | 3.370 | 353,800 | +0.12(+3.69%) |
Dec 26, 2002 | 3.300 | 3.450 | 3.150 | 3.250 | 44,200 | -0.05(-1.52%) |
Dec 24, 2002 | 3.250 | 3.250 | 3.100 | 3.300 | 14,300 | +0.04(+1.23%) |
Dec 23, 2002 | 3.000 | 3.400 | 2.900 | 3.260 | 45,900 | -0.19(-5.51%) |
Dec 20, 2002 | 3.000 | 3.480 | 3.000 | 3.450 | 49,700 | +0.45(+15.00%) |
Dec 19, 2002 | 3.050 | 3.050 | 3.000 | 3.000 | 25,700 | -0.03(-0.99%) |
Dec 18, 2002 | 3.000 | 3.050 | 3.000 | 3.030 | 251,700 | +0.03(+1.00%) |
Dec 17, 2002 | 3.000 | 3.050 | 2.950 | 3.000 | 39,000 | +0.00(+0.00%) |
Dec 16, 2002 | 3.030 | 3.030 | 3.000 | 3.000 | 36,500 | -0.00(-0.03%) |
Dec 13, 2002 | 3.000 | 3.050 | 3.000 | 3.001 | 69,600 | +0.04(+1.39%) |
Dec 12, 2002 | 3.090 | 3.090 | 2.960 | 2.960 | 11,200 | -0.10(-3.27%) |
Dec 11, 2002 | 3.041 | 3.180 | 2.970 | 3.060 | 71,500 | +0.03(+0.96%) |
Dec 10, 2002 | 3.250 | 3.260 | 3.030 | 3.031 | 11,300 | -0.30(-8.98%) |
Dec 09, 2002 | 3.320 | 3.480 | 3.260 | 3.330 | 26,100 | -0.07(-2.06%) |
Dec 06, 2002 | 3.400 | 3.400 | 3.160 | 3.400 | 28,800 | -0.00(-0.03%) |
Dec 05, 2002 | 3.400 | 3.401 | 3.400 | 3.401 | 300 | -0.08(-2.27%) |
Dec 04, 2002 | 3.500 | 3.500 | 3.400 | 3.480 | 11,600 | +0.03(+0.87%) |
Dec 03, 2002 | 3.500 | 3.850 | 3.400 | 3.450 | 81,900 | +0.15(+4.55%) |
Dec 02, 2002 | 3.390 | 3.400 | 3.250 | 3.300 | 13,100 | +0.04(+1.23%) |
Nov 29, 2002 | 3.500 | 3.500 | 3.250 | 3.260 | 13,600 | -0.24(-6.83%) |
Nov 27, 2002 | 3.350 | 3.499 | 3.318 | 3.499 | 3,800 | +0.09(+2.61%) |
Nov 26, 2002 | 3.510 | 3.520 | 3.360 | 3.410 | 4,800 | -0.09(-2.57%) |
Nov 25, 2002 | 3.070 | 3.590 | 3.070 | 3.500 | 4,700 | +0.29(+9.03%) |
Nov 22, 2002 | 3.389 | 3.389 | 3.080 | 3.210 | 5,800 | -0.11(-3.31%) |
Nov 21, 2002 | 3.300 | 3.600 | 3.300 | 3.320 | 4,200 | -0.12(-3.52%) |
Nov 20, 2002 | 3.330 | 3.600 | 3.319 | 3.441 | 3,500 | +0.38(+12.45%) |
Nov 19, 2002 | 3.330 | 3.330 | 3.060 | 3.060 | 9,900 | -0.31(-9.20%) |
Nov 18, 2002 | 3.710 | 3.769 | 3.260 | 3.370 | 16,200 | -0.32(-8.67%) |
Nov 15, 2002 | 3.900 | 4.040 | 3.690 | 3.690 | 12,700 | -0.36(-8.89%) |
Nov 14, 2002 | 4.000 | 4.100 | 4.000 | 4.050 | 69,200 | +0.04(+1.00%) |
Nov 13, 2002 | 3.950 | 4.050 | 3.920 | 4.010 | 54,000 | +0.01(+0.25%) |
Nov 12, 2002 | 4.130 | 4.190 | 3.950 | 4.000 | 56,200 | -0.23(-5.44%) |
Nov 11, 2002 | 4.489 | 4.489 | 4.130 | 4.230 | 25,300 | -0.22(-4.94%) |
Nov 08, 2002 | 3.800 | 4.580 | 3.800 | 4.450 | 64,300 | +0.26(+6.21%) |
Nov 07, 2002 | 3.890 | 4.190 | 3.800 | 4.190 | 21,800 | +0.32(+8.27%) |
Nov 06, 2002 | 3.490 | 4.260 | 3.410 | 3.870 | 36,300 | +0.66(+20.56%) |
Nov 05, 2002 | 3.240 | 3.490 | 3.210 | 3.210 | 36,100 | +0.01(+0.31%) |
Nov 04, 2002 | 2.950 | 3.250 | 2.950 | 3.200 | 15,700 | +0.11(+3.56%) |
Nov 01, 2002 | 2.950 | 3.090 | 2.910 | 3.090 | 25,000 | +0.04(+1.31%) |
Oct 31, 2002 | 3.080 | 3.090 | 2.900 | 3.050 | 12,295 | -0.01(-0.33%) |
Oct 30, 2002 | 3.050 | 3.140 | 3.050 | 3.060 | 17,000 | +0.16(+5.52%) |
Oct 29, 2002 | 3.000 | 3.100 | 2.887 | 2.900 | 23,005 | -0.17(-5.57%) |
Oct 28, 2002 | 3.060 | 3.190 | 3.060 | 3.071 | 7,200 | -0.18(-5.51%) |
Oct 25, 2002 | 3.150 | 3.250 | 3.110 | 3.250 | 12,500 | +0.20(+6.56%) |
Oct 24, 2002 | 2.800 | 3.050 | 2.761 | 3.050 | 15,100 | +0.25(+8.97%) |
Oct 23, 2002 | 2.798 | 3.050 | 2.670 | 2.799 | 25,100 | -0.00(-0.04%) |
Oct 22, 2002 | 2.820 | 2.900 | 2.720 | 2.800 | 1,500 | -0.13(-4.44%) |
Oct 21, 2002 | 2.790 | 2.980 | 2.790 | 2.930 | 11,000 | +0.20(+7.33%) |
Oct 18, 2002 | 2.728 | 2.780 | 2.651 | 2.730 | 16,700 | -0.03(-1.09%) |
Oct 17, 2002 | 2.690 | 2.760 | 2.650 | 2.760 | 38,500 | +0.16(+6.15%) |
Oct 16, 2002 | 2.620 | 2.690 | 2.550 | 2.600 | 8,600 | +0.10(+4.00%) |
Oct 15, 2002 | 2.500 | 2.690 | 2.500 | 2.500 | 19,100 | +0.01(+0.44%) |
Oct 14, 2002 | 2.310 | 2.489 | 2.310 | 2.489 | 500 | -0.14(-5.36%) |
Oct 11, 2002 | 2.349 | 2.630 | 2.210 | 2.630 | 16,100 | +0.36(+15.86%) |
Oct 10, 2002 | 2.101 | 2.270 | 2.100 | 2.270 | 20,600 | +0.07(+3.18%) |
Oct 09, 2002 | 2.200 | 2.248 | 2.100 | 2.200 | 22,700 | +0.06(+2.76%) |
Oct 08, 2002 | 2.390 | 2.390 | 2.120 | 2.141 | 11,800 | -0.34(-13.67%) |
Oct 07, 2002 | 2.480 | 2.480 | 2.480 | 2.480 | 100 | -0.07(-2.75%) |
Oct 04, 2002 | 2.770 | 2.800 | 2.470 | 2.550 | 7,100 | -0.30(-10.53%) |
Oct 03, 2002 | 2.870 | 2.870 | 2.551 | 2.850 | 45,400 | -0.03(-1.04%) |
Oct 02, 2002 | 2.640 | 2.950 | 2.640 | 2.880 | 21,300 | +0.23(+8.68%) |