Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.680 | 3.820 | 3.680 | 3.820 | 10,200 | +0.07(+1.87%) |
Dec 30, 2002 | 3.780 | 3.990 | 3.510 | 3.750 | 49,100 | -0.14(-3.60%) |
Dec 27, 2002 | 3.940 | 3.940 | 3.760 | 3.890 | 4,800 | -0.01(-0.26%) |
Dec 26, 2002 | 3.900 | 4.000 | 3.900 | 3.900 | 2,600 | -0.11(-2.74%) |
Dec 24, 2002 | 3.940 | 4.010 | 3.760 | 4.010 | 6,600 | +0.07(+1.78%) |
Dec 23, 2002 | 4.080 | 4.080 | 3.850 | 3.940 | 6,800 | -0.16(-3.88%) |
Dec 20, 2002 | 4.000 | 4.189 | 3.900 | 4.099 | 8,400 | +0.01(+0.22%) |
Dec 19, 2002 | 4.160 | 4.160 | 3.860 | 4.090 | 52,300 | -0.11(-2.62%) |
Dec 18, 2002 | 4.250 | 4.250 | 3.950 | 4.200 | 52,400 | -0.15(-3.45%) |
Dec 17, 2002 | 4.560 | 4.570 | 4.180 | 4.350 | 9,400 | -0.15(-3.33%) |
Dec 16, 2002 | 4.300 | 4.600 | 4.300 | 4.500 | 41,600 | +0.16(+3.71%) |
Dec 13, 2002 | 4.030 | 4.400 | 4.030 | 4.339 | 41,400 | -0.01(-0.25%) |
Dec 12, 2002 | 3.710 | 4.350 | 3.710 | 4.350 | 122,100 | +0.55(+14.50%) |
Dec 11, 2002 | 3.800 | 3.810 | 3.570 | 3.799 | 57,400 | -0.10(-2.59%) |
Dec 10, 2002 | 3.990 | 4.000 | 3.800 | 3.900 | 12,400 | -0.10(-2.48%) |
Dec 09, 2002 | 4.000 | 4.000 | 3.710 | 3.999 | 5,600 | +0.02(+0.48%) |
Dec 06, 2002 | 3.870 | 4.000 | 3.870 | 3.980 | 14,500 | +0.02(+0.51%) |
Dec 05, 2002 | 3.990 | 4.000 | 3.690 | 3.960 | 16,100 | -0.03(-0.75%) |
Dec 04, 2002 | 3.990 | 4.000 | 3.880 | 3.990 | 10,900 | -0.01(-0.23%) |
Dec 03, 2002 | 3.950 | 4.090 | 3.810 | 3.999 | 11,100 | -0.04(-1.01%) |
Dec 02, 2002 | 4.050 | 4.054 | 4.000 | 4.040 | 16,900 | -0.01(-0.25%) |
Nov 29, 2002 | 4.010 | 4.050 | 3.920 | 4.050 | 2,500 | +0.00(+0.00%) |
Nov 27, 2002 | 4.140 | 4.140 | 3.880 | 4.050 | 15,300 | -0.07(-1.70%) |
Nov 26, 2002 | 4.140 | 4.140 | 3.930 | 4.120 | 7,200 | -0.11(-2.60%) |
Nov 25, 2002 | 4.330 | 4.330 | 4.150 | 4.230 | 3,300 | -0.21(-4.73%) |
Nov 22, 2002 | 4.500 | 4.500 | 4.400 | 4.440 | 13,900 | -0.06(-1.33%) |
Nov 21, 2002 | 4.260 | 4.500 | 4.260 | 4.500 | 42,400 | +0.00(+0.00%) |
Nov 20, 2002 | 4.100 | 4.500 | 4.050 | 4.500 | 73,700 | +0.30(+7.19%) |
Nov 19, 2002 | 4.100 | 4.250 | 4.050 | 4.198 | 18,700 | +0.10(+2.39%) |
Nov 18, 2002 | 3.950 | 4.230 | 3.910 | 4.100 | 52,800 | +0.20(+5.13%) |
Nov 15, 2002 | 3.740 | 4.000 | 3.650 | 3.900 | 88,400 | +0.22(+5.88%) |
Nov 14, 2002 | 3.650 | 3.750 | 3.600 | 3.683 | 63,300 | +0.00(+0.09%) |
Nov 13, 2002 | 3.550 | 3.680 | 3.420 | 3.680 | 1,500 | +0.04(+1.10%) |
Nov 12, 2002 | 3.650 | 3.650 | 3.531 | 3.640 | 26,100 | -0.06(-1.62%) |
Nov 11, 2002 | 3.411 | 3.870 | 3.411 | 3.700 | 25,700 | +0.29(+8.50%) |
Nov 08, 2002 | 3.321 | 3.500 | 3.320 | 3.410 | 3,300 | -0.02(-0.58%) |
Nov 07, 2002 | 3.310 | 3.430 | 3.310 | 3.430 | 800 | +0.00(+0.00%) |
Nov 06, 2002 | 3.410 | 3.430 | 3.409 | 3.430 | 1,800 | +0.02(+0.59%) |
Nov 05, 2002 | 3.290 | 3.410 | 3.150 | 3.410 | 1,400 | +0.13(+4.00%) |
Nov 04, 2002 | 3.430 | 3.500 | 3.070 | 3.279 | 11,500 | -0.22(-6.31%) |
Nov 01, 2002 | 3.470 | 3.550 | 3.420 | 3.500 | 9,100 | +0.01(+0.29%) |
Oct 31, 2002 | 3.420 | 3.490 | 3.420 | 3.490 | 400 | -0.01(-0.26%) |
Oct 30, 2002 | 3.501 | 3.600 | 3.499 | 3.499 | 4,200 | -0.10(-2.81%) |
Oct 29, 2002 | 3.690 | 3.700 | 3.510 | 3.600 | 9,100 | -0.10(-2.70%) |
Oct 28, 2002 | 3.600 | 3.860 | 3.600 | 3.700 | 13,400 | +0.10(+2.78%) |
Oct 25, 2002 | 3.409 | 3.600 | 3.409 | 3.600 | 5,300 | +0.08(+2.27%) |
Oct 24, 2002 | 3.430 | 3.600 | 3.360 | 3.520 | 650,000 | +0.03(+0.86%) |
Oct 23, 2002 | 3.370 | 3.710 | 3.370 | 3.490 | 11,300 | +0.30(+9.40%) |
Oct 22, 2002 | 3.120 | 3.190 | 3.010 | 3.190 | 9,400 | -0.01(-0.31%) |
Oct 21, 2002 | 3.250 | 3.379 | 3.150 | 3.200 | 7,300 | -0.07(-2.14%) |
Oct 18, 2002 | 3.270 | 3.270 | 3.120 | 3.270 | 600 | +0.15(+4.81%) |
Oct 17, 2002 | 3.280 | 3.280 | 3.120 | 3.120 | 3,000 | -0.22(-6.56%) |
Oct 16, 2002 | 3.200 | 3.200 | 2.890 | 3.339 | 1,500 | +0.11(+3.37%) |
Oct 15, 2002 | 3.490 | 3.550 | 3.230 | 3.230 | 3,900 | -0.22(-6.38%) |
Oct 14, 2002 | 3.490 | 3.500 | 3.110 | 3.450 | 3,600 | -0.05(-1.43%) |
Oct 11, 2002 | 3.250 | 3.510 | 3.080 | 3.500 | 4,800 | +0.30(+9.41%) |
Oct 10, 2002 | 3.090 | 3.230 | 2.940 | 3.199 | 1,600 | -0.03(-0.96%) |
Oct 09, 2002 | 3.230 | 3.230 | 3.090 | 3.230 | 1,200 | -0.02(-0.62%) |
Oct 08, 2002 | 3.120 | 3.310 | 3.090 | 3.250 | 5,900 | -0.08(-2.40%) |
Oct 07, 2002 | 3.150 | 3.340 | 3.140 | 3.330 | 600 | -0.02(-0.60%) |
Oct 04, 2002 | 3.310 | 3.450 | 3.150 | 3.350 | 4,726 | -0.14(-4.01%) |
Oct 03, 2002 | 3.310 | 3.500 | 3.310 | 3.490 | 3,300 | +0.00(+0.00%) |
Oct 02, 2002 | 3.250 | 3.570 | 3.241 | 3.490 | 3,000 | +0.03(+0.87%) |