Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.922 | 4.021 | 3.922 | 3.976 | 2,636 | +0.06(+1.55%) |
Dec 30, 2002 | 3.915 | 3.915 | 3.915 | 3.915 | 10,148 | +0.00(+0.00%) |
Dec 27, 2002 | 3.892 | 3.998 | 3.892 | 3.915 | 3,163 | -0.03(-0.77%) |
Dec 26, 2002 | 3.907 | 3.945 | 3.907 | 3.945 | 1,449 | +0.01(+0.19%) |
Dec 24, 2002 | 3.945 | 3.945 | 3.938 | 3.938 | 790 | +0.08(+2.17%) |
Dec 23, 2002 | 3.854 | 3.854 | 3.854 | 3.854 | 790 | +0.00(+0.00%) |
Dec 20, 2002 | 3.854 | 3.854 | 3.854 | 3.854 | 1,581 | -0.04(-1.15%) |
Dec 19, 2002 | 3.900 | 3.900 | 3.899 | 3.899 | 1,713 | -0.05(-1.17%) |
Dec 18, 2002 | 3.877 | 3.945 | 3.877 | 3.945 | 3,558 | +0.07(+1.76%) |
Dec 17, 2002 | 3.877 | 3.877 | 3.877 | 3.877 | 9,226 | +0.01(+0.20%) |
Dec 16, 2002 | 3.907 | 3.907 | 3.793 | 3.869 | 10,412 | +0.07(+1.78%) |
Dec 13, 2002 | 3.801 | 3.945 | 3.801 | 3.802 | 1,713 | -0.14(-3.63%) |
Dec 12, 2002 | 4.234 | 4.234 | 3.938 | 3.945 | 7,512 | -0.29(-6.81%) |
Dec 11, 2002 | 4.234 | 4.234 | 4.234 | 4.234 | 131 | -0.01(-0.18%) |
Dec 10, 2002 | 4.120 | 4.241 | 4.120 | 4.241 | 263 | +0.36(+9.18%) |
Dec 09, 2002 | 3.877 | 3.885 | 3.877 | 3.885 | 2,504 | -0.20(-4.81%) |
Dec 06, 2002 | 4.082 | 4.089 | 4.081 | 4.081 | 3,822 | +0.10(+2.46%) |
Dec 05, 2002 | 4.165 | 4.165 | 3.983 | 3.983 | 19,507 | -0.23(-5.41%) |
Dec 04, 2002 | 3.960 | 4.211 | 3.953 | 4.211 | 4,613 | +0.01(+0.18%) |
Dec 03, 2002 | 4.203 | 4.203 | 4.203 | 4.203 | 659 | +0.00(+0.00%) |
Dec 02, 2002 | 4.203 | 4.203 | 4.203 | 4.203 | 131 | +0.02(+0.36%) |
Nov 27, 2002 | 3.960 | 4.188 | 3.960 | 4.188 | 2,108 | +0.00(+0.00%) |
Nov 26, 2002 | 3.922 | 4.188 | 3.922 | 4.188 | 4,085 | +0.24(+6.15%) |
Nov 25, 2002 | 3.945 | 3.945 | 3.945 | 3.945 | 0 | +0.00(+0.00%) |
Nov 22, 2002 | 3.968 | 4.142 | 3.945 | 3.945 | 15,816 | +0.04(+0.97%) |
Nov 21, 2002 | 4.051 | 4.180 | 3.907 | 3.907 | 4,613 | -0.05(-1.34%) |
Nov 20, 2002 | 3.945 | 4.065 | 3.945 | 3.960 | 2,767 | +0.02(+0.58%) |
Nov 19, 2002 | 3.922 | 3.938 | 3.847 | 3.938 | 3,954 | +0.05(+1.37%) |
Nov 18, 2002 | 4.111 | 4.111 | 3.885 | 3.885 | 5,140 | -0.33(-7.75%) |
Nov 15, 2002 | 3.831 | 4.287 | 3.823 | 4.211 | 10,807 | +0.57(+15.63%) |
Nov 14, 2002 | 3.786 | 3.786 | 3.596 | 3.642 | 3,558 | -0.15(-4.00%) |
Nov 13, 2002 | 3.460 | 3.809 | 3.460 | 3.793 | 3,954 | +0.20(+5.49%) |
Nov 12, 2002 | 3.566 | 3.793 | 3.452 | 3.596 | 9,094 | -0.01(-0.21%) |
Nov 11, 2002 | 3.793 | 3.831 | 3.604 | 3.604 | 4,349 | -0.17(-4.43%) |
Nov 08, 2002 | 3.824 | 3.824 | 3.771 | 3.771 | 4,217 | -0.06(-1.58%) |
Nov 07, 2002 | 3.847 | 3.847 | 3.831 | 3.831 | 5,008 | -0.01(-0.20%) |
Nov 06, 2002 | 3.778 | 3.839 | 3.778 | 3.839 | 7,249 | +0.12(+3.27%) |
Nov 05, 2002 | 3.775 | 3.786 | 3.718 | 3.718 | 8,830 | -0.04(-1.01%) |
Nov 04, 2002 | 3.756 | 3.756 | 3.756 | 3.756 | 131 | +0.11(+3.13%) |
Nov 01, 2002 | 3.763 | 3.786 | 3.604 | 3.642 | 11,730 | -0.11(-3.03%) |
Oct 31, 2002 | 3.786 | 3.907 | 3.756 | 3.756 | 3,031 | -0.02(-0.60%) |
Oct 30, 2002 | 3.778 | 3.778 | 3.778 | 3.778 | 790 | +0.17(+4.84%) |
Oct 29, 2002 | 3.642 | 3.930 | 3.604 | 3.604 | 19,111 | -0.08(-2.06%) |
Oct 28, 2002 | 3.710 | 3.710 | 3.680 | 3.680 | 6,722 | +0.04(+1.04%) |
Oct 25, 2002 | 3.740 | 3.862 | 3.604 | 3.642 | 7,776 | +0.04(+1.05%) |
Oct 24, 2002 | 3.793 | 3.816 | 3.338 | 3.604 | 5,667 | -0.17(-4.43%) |
Oct 23, 2002 | 3.816 | 3.816 | 3.323 | 3.771 | 4,481 | -0.05(-1.19%) |
Oct 22, 2002 | 3.635 | 3.869 | 3.634 | 3.816 | 18,716 | +0.11(+3.07%) |
Oct 21, 2002 | 3.740 | 3.740 | 3.702 | 3.702 | 3,163 | -0.03(-0.81%) |
Oct 18, 2002 | 3.733 | 3.733 | 3.733 | 3.733 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 3.786 | 3.793 | 3.733 | 3.733 | 3,558 | -0.05(-1.40%) |
Oct 16, 2002 | 3.847 | 3.854 | 3.740 | 3.786 | 2,899 | +0.16(+4.39%) |
Oct 15, 2002 | 3.866 | 3.907 | 3.627 | 3.627 | 6,590 | +0.02(+0.63%) |
Oct 14, 2002 | 3.802 | 3.869 | 3.224 | 3.604 | 6,590 | -0.25(-6.59%) |
Oct 11, 2002 | 3.801 | 3.858 | 3.801 | 3.858 | 303,150 | +0.14(+3.78%) |
Oct 10, 2002 | 3.793 | 3.793 | 3.680 | 3.718 | 3,690 | +0.13(+3.59%) |
Oct 09, 2002 | 3.839 | 3.910 | 3.316 | 3.589 | 11,598 | -0.26(-6.71%) |
Oct 08, 2002 | 3.786 | 3.869 | 3.672 | 3.847 | 5,403 | +0.06(+1.60%) |
Oct 07, 2002 | 3.786 | 3.786 | 3.786 | 3.786 | 4,744 | +0.00(+0.00%) |
Oct 04, 2002 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 3.793 | 3.983 | 3.756 | 3.786 | 2,636 | -0.08(-1.96%) |
Oct 02, 2002 | 3.900 | 4.021 | 3.862 | 3.862 | 3,426 | -0.01(-0.20%) |