Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.980 | 3.170 | 2.670 | 3.150 | 22,300 | +0.07(+2.27%) |
Dec 30, 2002 | 3.100 | 3.100 | 3.000 | 3.080 | 13,900 | -0.05(-1.75%) |
Dec 27, 2002 | 3.121 | 3.150 | 3.060 | 3.135 | 9,000 | -0.02(-0.48%) |
Dec 26, 2002 | 3.150 | 3.200 | 3.110 | 3.150 | 10,200 | +0.02(+0.64%) |
Dec 24, 2002 | 3.120 | 3.180 | 3.120 | 3.130 | 8,300 | -0.02(-0.63%) |
Dec 23, 2002 | 3.070 | 3.150 | 3.060 | 3.150 | 20,200 | +0.02(+0.64%) |
Dec 20, 2002 | 3.110 | 3.150 | 3.110 | 3.130 | 8,500 | +0.03(+0.97%) |
Dec 19, 2002 | 3.050 | 3.140 | 3.050 | 3.100 | 27,800 | +0.05(+1.64%) |
Dec 18, 2002 | 3.070 | 3.080 | 3.000 | 3.050 | 22,400 | -0.05(-1.61%) |
Dec 17, 2002 | 3.020 | 3.150 | 2.990 | 3.100 | 19,200 | +0.10(+3.33%) |
Dec 16, 2002 | 3.070 | 3.080 | 3.000 | 3.000 | 14,800 | -0.09(-2.91%) |
Dec 13, 2002 | 3.060 | 3.090 | 3.060 | 3.090 | 5,000 | -0.05(-1.56%) |
Dec 12, 2002 | 3.080 | 3.140 | 3.060 | 3.139 | 5,000 | +0.07(+2.21%) |
Dec 11, 2002 | 3.000 | 3.100 | 3.000 | 3.071 | 8,800 | +0.01(+0.36%) |
Dec 10, 2002 | 3.110 | 3.150 | 3.000 | 3.060 | 12,000 | -0.05(-1.61%) |
Dec 09, 2002 | 3.130 | 3.170 | 2.990 | 3.110 | 61,400 | -0.02(-0.64%) |
Dec 06, 2002 | 3.050 | 3.130 | 3.050 | 3.130 | 26,800 | +0.07(+2.29%) |
Dec 05, 2002 | 3.110 | 3.170 | 3.050 | 3.060 | 44,000 | -0.06(-1.92%) |
Dec 04, 2002 | 3.110 | 3.250 | 3.090 | 3.120 | 24,800 | +0.05(+1.63%) |
Dec 03, 2002 | 3.190 | 3.190 | 2.990 | 3.070 | 93,100 | -0.04(-1.29%) |
Dec 02, 2002 | 3.380 | 3.390 | 3.100 | 3.110 | 105,100 | -0.28(-8.26%) |
Nov 29, 2002 | 3.330 | 3.390 | 3.290 | 3.390 | 47,700 | +0.06(+1.80%) |
Nov 27, 2002 | 3.330 | 3.370 | 3.290 | 3.330 | 82,000 | +0.03(+0.91%) |
Nov 26, 2002 | 3.350 | 3.350 | 3.250 | 3.300 | 90,700 | -0.11(-3.23%) |
Nov 25, 2002 | 3.150 | 3.440 | 3.130 | 3.410 | 56,900 | +0.27(+8.60%) |
Nov 22, 2002 | 2.980 | 3.400 | 2.980 | 3.140 | 104,400 | +0.11(+3.63%) |
Nov 21, 2002 | 2.950 | 3.050 | 2.950 | 3.030 | 31,800 | +0.04(+1.34%) |
Nov 20, 2002 | 2.950 | 2.990 | 2.900 | 2.990 | 81,000 | +0.04(+1.36%) |
Nov 19, 2002 | 2.850 | 2.950 | 2.800 | 2.950 | 52,000 | +0.17(+6.12%) |
Nov 18, 2002 | 2.800 | 2.800 | 2.720 | 2.780 | 82,600 | +0.03(+1.13%) |
Nov 15, 2002 | 2.750 | 2.800 | 2.730 | 2.749 | 81,600 | -0.06(-2.17%) |
Nov 14, 2002 | 2.830 | 2.869 | 2.700 | 2.810 | 290,300 | -0.05(-1.75%) |
Nov 13, 2002 | 2.950 | 2.950 | 2.811 | 2.860 | 20,700 | -0.08(-2.72%) |
Nov 12, 2002 | 2.910 | 2.950 | 2.820 | 2.940 | 38,400 | +0.03(+0.93%) |
Nov 11, 2002 | 3.091 | 3.100 | 2.910 | 2.913 | 59,600 | -0.18(-5.73%) |
Nov 08, 2002 | 3.150 | 3.180 | 2.960 | 3.090 | 126,700 | +0.02(+0.82%) |
Nov 07, 2002 | 3.030 | 3.150 | 3.030 | 3.065 | 37,000 | +0.02(+0.82%) |
Nov 06, 2002 | 2.989 | 3.150 | 2.920 | 3.040 | 91,100 | -0.04(-1.27%) |
Nov 05, 2002 | 2.970 | 3.150 | 2.970 | 3.079 | 34,900 | -0.02(-0.68%) |
Nov 04, 2002 | 2.990 | 3.130 | 2.950 | 3.100 | 70,500 | +0.08(+2.65%) |
Nov 01, 2002 | 3.080 | 3.140 | 2.960 | 3.020 | 58,700 | -0.12(-3.82%) |
Oct 31, 2002 | 3.060 | 3.150 | 2.972 | 3.140 | 104,500 | +0.09(+2.95%) |
Oct 30, 2002 | 2.850 | 3.100 | 2.830 | 3.050 | 202,270 | +0.18(+6.27%) |
Oct 29, 2002 | 2.750 | 2.900 | 2.660 | 2.870 | 52,000 | +0.09(+3.35%) |
Oct 28, 2002 | 2.721 | 2.799 | 2.670 | 2.777 | 30,600 | +0.05(+1.68%) |
Oct 25, 2002 | 2.803 | 2.820 | 2.720 | 2.731 | 11,700 | -0.07(-2.46%) |
Oct 24, 2002 | 2.750 | 2.850 | 2.710 | 2.800 | 40,600 | +0.08(+2.94%) |
Oct 23, 2002 | 2.755 | 2.755 | 2.720 | 2.720 | 11,800 | -0.02(-0.69%) |
Oct 22, 2002 | 2.690 | 2.800 | 2.680 | 2.739 | 16,200 | -0.01(-0.40%) |
Oct 21, 2002 | 2.700 | 2.760 | 2.700 | 2.750 | 10,200 | +0.05(+1.85%) |
Oct 18, 2002 | 2.810 | 2.810 | 2.700 | 2.700 | 10,800 | -0.15(-5.26%) |
Oct 17, 2002 | 2.710 | 2.880 | 2.700 | 2.850 | 15,500 | +0.16(+5.95%) |
Oct 16, 2002 | 2.720 | 2.720 | 2.670 | 2.690 | 13,515 | -0.08(-2.89%) |
Oct 15, 2002 | 2.550 | 2.800 | 2.550 | 2.770 | 19,300 | +0.22(+8.63%) |
Oct 14, 2002 | 2.520 | 2.551 | 2.510 | 2.550 | 57,400 | +0.03(+1.19%) |
Oct 11, 2002 | 2.270 | 2.540 | 2.240 | 2.520 | 58,900 | +0.13(+5.44%) |
Oct 10, 2002 | 2.350 | 2.400 | 2.300 | 2.390 | 15,500 | -0.10(-4.02%) |
Oct 09, 2002 | 2.490 | 2.490 | 2.380 | 2.490 | 6,173 | -0.03(-1.19%) |
Oct 08, 2002 | 2.410 | 2.530 | 2.390 | 2.520 | 25,500 | +0.09(+3.70%) |
Oct 07, 2002 | 2.430 | 2.430 | 2.410 | 2.430 | 6,400 | -0.01(-0.41%) |
Oct 04, 2002 | 2.440 | 2.480 | 2.380 | 2.440 | 6,600 | -0.06(-2.40%) |
Oct 03, 2002 | 2.450 | 2.500 | 2.430 | 2.500 | 11,500 | +0.05(+2.04%) |
Oct 02, 2002 | 2.400 | 2.450 | 2.300 | 2.450 | 8,900 | +0.00(+0.00%) |