Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.840 | 2.900 | 2.750 | 2.900 | 26,000 | +0.05(+1.75%) |
Dec 30, 2002 | 2.840 | 2.850 | 2.700 | 2.850 | 9,700 | +0.01(+0.39%) |
Dec 27, 2002 | 2.801 | 2.890 | 2.750 | 2.839 | 5,300 | +0.02(+0.67%) |
Dec 26, 2002 | 2.800 | 2.820 | 2.800 | 2.820 | 200 | +0.04(+1.44%) |
Dec 24, 2002 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 2.860 | 2.870 | 2.780 | 2.780 | 2,900 | -0.09(-3.14%) |
Dec 20, 2002 | 2.860 | 2.870 | 2.850 | 2.870 | 2,600 | -0.08(-2.74%) |
Dec 19, 2002 | 2.750 | 2.951 | 2.750 | 2.951 | 131,700 | +0.08(+2.82%) |
Dec 18, 2002 | 3.140 | 3.140 | 2.870 | 2.870 | 600 | -0.27(-8.57%) |
Dec 17, 2002 | 3.000 | 3.139 | 2.871 | 3.139 | 1,700 | +0.14(+4.63%) |
Dec 16, 2002 | 2.940 | 3.000 | 2.860 | 3.000 | 4,200 | -0.14(-4.43%) |
Dec 13, 2002 | 3.139 | 3.139 | 3.139 | 3.139 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 3.139 | 3.139 | 3.139 | 3.139 | 200 | +0.10(+3.26%) |
Dec 11, 2002 | 3.040 | 3.040 | 3.040 | 3.040 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 2.900 | 3.040 | 2.900 | 3.040 | 1,400 | -0.05(-1.62%) |
Dec 09, 2002 | 2.970 | 3.090 | 2.950 | 3.090 | 700 | +0.09(+3.00%) |
Dec 06, 2002 | 3.050 | 3.050 | 3.000 | 3.000 | 2,400 | -0.06(-1.96%) |
Dec 05, 2002 | 3.150 | 3.150 | 3.060 | 3.060 | 1,600 | -0.09(-2.89%) |
Dec 04, 2002 | 3.160 | 3.160 | 3.150 | 3.151 | 3,700 | +0.10(+3.31%) |
Dec 03, 2002 | 3.070 | 3.070 | 3.050 | 3.050 | 1,700 | -0.05(-1.61%) |
Dec 02, 2002 | 3.061 | 3.101 | 3.061 | 3.100 | 2,700 | -0.01(-0.32%) |
Nov 27, 2002 | 3.150 | 3.150 | 3.050 | 3.110 | 5,300 | +0.10(+3.32%) |
Nov 26, 2002 | 3.011 | 3.011 | 3.010 | 3.010 | 300 | -0.23(-7.10%) |
Nov 25, 2002 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.00(+0.00%) |
Nov 22, 2002 | 3.000 | 3.260 | 2.860 | 3.240 | 8,800 | -0.10(-2.99%) |
Nov 21, 2002 | 3.340 | 3.340 | 3.340 | 3.340 | 300 | +0.09(+2.77%) |
Nov 20, 2002 | 2.850 | 3.300 | 2.850 | 3.250 | 4,000 | +0.26(+8.70%) |
Nov 19, 2002 | 2.960 | 3.000 | 2.270 | 2.990 | 15,500 | -0.01(-0.33%) |
Nov 18, 2002 | 3.000 | 3.000 | 3.000 | 3.000 | 800 | -0.05(-1.64%) |
Nov 15, 2002 | 3.050 | 3.051 | 3.050 | 3.050 | 2,200 | +0.00(+0.00%) |
Nov 14, 2002 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |
Nov 13, 2002 | 3.050 | 3.050 | 3.050 | 3.050 | 300 | +0.02(+0.66%) |
Nov 12, 2002 | 3.030 | 3.030 | 3.030 | 3.030 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 3.030 | 3.030 | 3.030 | 3.030 | 200 | +0.02(+0.66%) |
Nov 08, 2002 | 3.010 | 3.010 | 3.010 | 3.010 | 500 | -0.05(-1.63%) |
Nov 07, 2002 | 3.160 | 3.160 | 3.060 | 3.060 | 1,300 | -0.17(-5.29%) |
Nov 06, 2002 | 3.231 | 3.231 | 3.231 | 3.231 | 0 | +0.00(+0.00%) |
Nov 05, 2002 | 3.190 | 3.400 | 3.150 | 3.231 | 2,600 | -0.15(-4.41%) |
Nov 04, 2002 | 3.301 | 3.380 | 3.300 | 3.380 | 1,300 | +0.08(+2.42%) |
Nov 01, 2002 | 3.300 | 3.300 | 3.300 | 3.300 | 600 | -0.10(-2.91%) |
Oct 31, 2002 | 3.310 | 3.399 | 3.300 | 3.399 | 4,952 | -0.36(-9.60%) |
Oct 30, 2002 | 3.550 | 3.760 | 3.150 | 3.760 | 5,100 | +0.16(+4.44%) |
Oct 29, 2002 | 3.619 | 3.619 | 3.599 | 3.600 | 800 | +0.05(+1.41%) |
Oct 28, 2002 | 3.790 | 3.790 | 3.550 | 3.550 | 800 | -0.15(-4.05%) |
Oct 25, 2002 | 3.670 | 3.700 | 3.670 | 3.700 | 1,300 | +0.03(+0.82%) |
Oct 24, 2002 | 3.670 | 3.670 | 3.670 | 3.670 | 200 | -0.18(-4.68%) |
Oct 23, 2002 | 3.850 | 3.850 | 3.850 | 3.850 | 5,200 | -0.15(-3.75%) |
Oct 22, 2002 | 4.040 | 4.040 | 3.980 | 4.000 | 902 | +0.00(+0.00%) |
Oct 21, 2002 | 3.910 | 4.000 | 3.910 | 4.000 | 1,200 | +0.00(+0.00%) |
Oct 18, 2002 | 3.560 | 3.600 | 3.560 | 4.000 | 5,200 | +0.22(+5.82%) |
Oct 17, 2002 | 3.560 | 3.800 | 3.560 | 3.780 | 4,800 | -0.22(-5.50%) |
Oct 16, 2002 | 3.570 | 4.000 | 3.570 | 4.000 | 600 | +0.20(+5.26%) |
Oct 15, 2002 | 3.800 | 3.800 | 3.800 | 3.800 | 3,000 | +0.00(+0.00%) |
Oct 14, 2002 | 3.320 | 3.800 | 3.320 | 3.800 | 900 | -0.22(-5.47%) |
Oct 11, 2002 | 3.600 | 4.020 | 3.600 | 4.020 | 2,700 | +0.42(+11.67%) |
Oct 10, 2002 | 3.490 | 3.600 | 3.490 | 3.600 | 2,000 | +0.08(+2.27%) |
Oct 09, 2002 | 3.500 | 3.520 | 3.500 | 3.520 | 1,400 | +0.02(+0.57%) |
Oct 08, 2002 | 3.500 | 3.500 | 3.389 | 3.500 | 8,500 | -0.05(-1.41%) |
Oct 07, 2002 | 4.000 | 4.000 | 3.500 | 3.550 | 21,000 | -0.36(-9.21%) |
Oct 04, 2002 | 3.790 | 4.050 | 3.700 | 3.910 | 12,300 | +0.26(+7.12%) |
Oct 03, 2002 | 3.551 | 3.750 | 3.500 | 3.650 | 5,500 | -0.10(-2.67%) |
Oct 02, 2002 | 3.700 | 3.770 | 3.610 | 3.750 | 2,600 | +0.05(+1.35%) |