Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.277 | 3.277 | 2.987 | 3.246 | 96,326 | +0.03(+0.95%) |
Dec 30, 2002 | 3.056 | 3.238 | 3.056 | 3.216 | 9,186 | -0.02(-0.47%) |
Dec 27, 2002 | 3.124 | 3.231 | 3.124 | 3.231 | 1,181 | +0.04(+1.19%) |
Dec 26, 2002 | 3.124 | 3.193 | 3.124 | 3.193 | 141,077 | +0.03(+0.96%) |
Dec 24, 2002 | 3.063 | 3.162 | 3.063 | 3.162 | 2,624 | +0.08(+2.47%) |
Dec 23, 2002 | 3.063 | 3.086 | 3.048 | 3.086 | 10,630 | +0.00(+0.00%) |
Dec 20, 2002 | 3.056 | 3.086 | 3.048 | 3.086 | 5,249 | +0.05(+1.50%) |
Dec 19, 2002 | 2.896 | 3.063 | 2.896 | 3.040 | 4,593 | -0.01(-0.25%) |
Dec 18, 2002 | 3.086 | 3.086 | 3.048 | 3.048 | 3,018 | +0.06(+2.04%) |
Dec 17, 2002 | 2.926 | 2.987 | 2.918 | 2.987 | 32,808 | +0.13(+4.53%) |
Dec 16, 2002 | 2.880 | 2.880 | 2.835 | 2.857 | 27,690 | -0.08(-2.60%) |
Dec 13, 2002 | 2.896 | 2.934 | 2.888 | 2.934 | 30,708 | +0.04(+1.32%) |
Dec 12, 2002 | 2.896 | 2.896 | 2.789 | 2.896 | 60,105 | +0.00(+0.00%) |
Dec 11, 2002 | 2.926 | 2.926 | 2.827 | 2.896 | 22,572 | +0.00(+0.00%) |
Dec 10, 2002 | 2.743 | 2.926 | 2.743 | 2.896 | 45,932 | +0.01(+0.26%) |
Dec 09, 2002 | 2.888 | 2.888 | 2.888 | 2.888 | 393 | +0.07(+2.43%) |
Dec 06, 2002 | 2.705 | 2.819 | 2.705 | 2.819 | 40,682 | +0.03(+1.09%) |
Dec 05, 2002 | 2.781 | 2.789 | 2.667 | 2.789 | 6,692 | -0.15(-5.18%) |
Dec 04, 2002 | 2.941 | 2.941 | 2.941 | 2.941 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 2.957 | 2.957 | 2.934 | 2.941 | 1,443 | -0.07(-2.28%) |
Dec 02, 2002 | 3.261 | 3.261 | 3.010 | 3.010 | 11,286 | -0.08(-2.71%) |
Nov 29, 2002 | 3.063 | 3.094 | 2.941 | 3.094 | 54,462 | +0.06(+2.01%) |
Nov 27, 2002 | 3.063 | 3.063 | 3.033 | 3.033 | 524 | -0.05(-1.73%) |
Nov 26, 2002 | 3.087 | 3.117 | 3.086 | 3.086 | 6,168 | -0.12(-3.80%) |
Nov 25, 2002 | 3.208 | 3.216 | 3.200 | 3.208 | 24,015 | +0.05(+1.45%) |
Nov 22, 2002 | 3.155 | 3.238 | 2.789 | 3.162 | 16,929 | +0.37(+13.39%) |
Nov 21, 2002 | 3.238 | 3.238 | 2.781 | 2.789 | 137,796 | -0.49(-14.88%) |
Nov 20, 2002 | 3.269 | 3.277 | 3.269 | 3.277 | 17,191 | -0.16(-4.66%) |
Nov 19, 2002 | 3.429 | 3.795 | 3.353 | 3.437 | 20,735 | -0.34(-8.89%) |
Nov 18, 2002 | 3.894 | 3.894 | 3.772 | 3.772 | 2,755 | -0.14(-3.70%) |
Nov 15, 2002 | 3.802 | 3.917 | 3.589 | 3.917 | 18,241 | +0.01(+0.19%) |
Nov 14, 2002 | 3.825 | 3.947 | 3.825 | 3.909 | 4,855 | +0.08(+1.99%) |
Nov 13, 2002 | 3.749 | 3.848 | 3.741 | 3.833 | 28,215 | +0.05(+1.41%) |
Nov 12, 2002 | 3.856 | 3.871 | 3.779 | 3.779 | 31,758 | -0.19(-4.80%) |
Nov 11, 2002 | 3.924 | 3.993 | 3.917 | 3.970 | 6,955 | +0.05(+1.36%) |
Nov 08, 2002 | 3.741 | 3.924 | 3.741 | 3.917 | 118,373 | -0.01(-0.19%) |
Nov 07, 2002 | 3.924 | 3.924 | 3.924 | 3.924 | 1,837 | +0.08(+2.18%) |
Nov 06, 2002 | 3.932 | 3.932 | 3.810 | 3.840 | 23,228 | -0.09(-2.33%) |
Nov 05, 2002 | 3.932 | 3.932 | 3.932 | 3.932 | 3,937 | +0.06(+1.57%) |
Nov 04, 2002 | 3.924 | 3.924 | 3.772 | 3.871 | 8,005 | +0.01(+0.20%) |
Nov 01, 2002 | 3.894 | 3.894 | 3.795 | 3.863 | 3,412 | +0.05(+1.40%) |
Oct 31, 2002 | 3.658 | 3.810 | 3.650 | 3.810 | 3,805 | +0.12(+3.31%) |
Oct 30, 2002 | 3.467 | 3.688 | 3.444 | 3.688 | 6,824 | +0.30(+8.76%) |
Oct 29, 2002 | 3.437 | 3.437 | 3.238 | 3.391 | 15,879 | -0.23(-6.32%) |
Oct 28, 2002 | 3.429 | 3.772 | 3.429 | 3.619 | 12,992 | +0.30(+8.95%) |
Oct 25, 2002 | 3.277 | 3.322 | 3.277 | 3.322 | 2,230 | +0.01(+0.23%) |
Oct 24, 2002 | 3.505 | 3.566 | 3.315 | 3.315 | 1,837 | -0.19(-5.43%) |
Oct 23, 2002 | 3.581 | 3.589 | 3.391 | 3.505 | 11,417 | -0.18(-4.76%) |
Oct 22, 2002 | 3.787 | 3.795 | 3.680 | 3.680 | 4,199 | +0.00(+0.00%) |
Oct 21, 2002 | 3.619 | 3.924 | 3.619 | 3.680 | 83,071 | +0.02(+0.63%) |
Oct 18, 2002 | 3.353 | 3.566 | 3.338 | 3.658 | 3,674 | +0.36(+10.85%) |
Oct 17, 2002 | 3.117 | 3.299 | 3.117 | 3.299 | 8,530 | +0.29(+9.62%) |
Oct 16, 2002 | 2.987 | 3.033 | 2.987 | 3.010 | 6,299 | +0.04(+1.28%) |
Oct 15, 2002 | 2.926 | 2.964 | 2.926 | 2.972 | 3,149 | +0.09(+3.17%) |
Oct 14, 2002 | 2.880 | 2.880 | 2.659 | 2.880 | 29,790 | +0.14(+5.03%) |
Oct 11, 2002 | 2.758 | 2.758 | 2.742 | 2.742 | 918 | +0.14(+5.54%) |
Oct 10, 2002 | 2.537 | 2.606 | 2.537 | 2.598 | 5,774 | +0.01(+0.29%) |
Oct 09, 2002 | 2.629 | 2.629 | 2.400 | 2.591 | 3,149 | -0.08(-3.13%) |
Oct 08, 2002 | 2.720 | 2.720 | 2.667 | 2.675 | 20,472 | -0.13(-4.62%) |
Oct 07, 2002 | 2.804 | 2.804 | 2.804 | 2.804 | 2,624 | +0.03(+1.10%) |
Oct 04, 2002 | 2.789 | 2.835 | 2.728 | 2.774 | 12,336 | -0.10(-3.45%) |
Oct 03, 2002 | 2.796 | 2.873 | 2.744 | 2.873 | 15,485 | -0.11(-3.58%) |
Oct 02, 2002 | 2.873 | 2.979 | 2.873 | 2.979 | 524 | +0.14(+5.11%) |