Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.220 | 3.810 | 3.010 | 3.010 | 88,600 | -0.18(-5.64%) |
Dec 30, 2002 | 3.560 | 3.560 | 3.150 | 3.190 | 49,300 | -0.49(-13.32%) |
Dec 27, 2002 | 3.580 | 3.790 | 3.270 | 3.680 | 15,300 | -0.02(-0.54%) |
Dec 26, 2002 | 3.930 | 3.970 | 3.560 | 3.700 | 11,100 | -0.24(-6.09%) |
Dec 24, 2002 | 4.000 | 4.000 | 3.900 | 3.940 | 11,800 | -0.06(-1.50%) |
Dec 23, 2002 | 4.000 | 4.000 | 3.530 | 4.000 | 22,100 | +0.25(+6.67%) |
Dec 20, 2002 | 4.000 | 4.000 | 3.530 | 3.750 | 74,000 | -0.11(-2.85%) |
Dec 19, 2002 | 4.080 | 4.080 | 3.690 | 3.860 | 26,400 | -0.18(-4.46%) |
Dec 18, 2002 | 4.000 | 4.090 | 3.880 | 4.040 | 22,600 | +0.04(+1.00%) |
Dec 17, 2002 | 4.240 | 4.250 | 3.970 | 4.000 | 30,100 | -0.20(-4.76%) |
Dec 16, 2002 | 3.960 | 4.200 | 3.830 | 4.200 | 102,400 | +0.20(+5.00%) |
Dec 13, 2002 | 4.200 | 4.200 | 4.000 | 4.000 | 73,300 | -0.16(-3.85%) |
Dec 12, 2002 | 4.040 | 4.160 | 4.000 | 4.160 | 23,800 | +0.00(+0.00%) |
Dec 11, 2002 | 4.020 | 4.160 | 4.010 | 4.160 | 15,700 | +0.04(+0.97%) |
Dec 10, 2002 | 4.100 | 4.500 | 4.090 | 4.120 | 58,800 | +0.08(+1.98%) |
Dec 09, 2002 | 4.060 | 4.460 | 4.040 | 4.040 | 75,900 | -0.10(-2.39%) |
Dec 06, 2002 | 4.180 | 4.239 | 4.010 | 4.139 | 45,800 | -0.05(-1.22%) |
Dec 05, 2002 | 4.420 | 4.420 | 4.150 | 4.190 | 48,000 | -0.26(-5.86%) |
Dec 04, 2002 | 4.539 | 4.610 | 4.420 | 4.451 | 76,700 | -0.09(-1.98%) |
Dec 03, 2002 | 4.510 | 4.800 | 4.450 | 4.541 | 12,700 | -0.14(-2.97%) |
Dec 02, 2002 | 5.000 | 5.000 | 4.501 | 4.680 | 56,000 | -0.28(-5.55%) |
Nov 29, 2002 | 4.980 | 5.250 | 4.950 | 4.955 | 22,200 | +0.08(+1.54%) |
Nov 27, 2002 | 4.460 | 4.950 | 4.420 | 4.880 | 73,900 | +0.40(+8.93%) |
Nov 26, 2002 | 4.460 | 4.500 | 4.310 | 4.480 | 102,800 | -0.08(-1.75%) |
Nov 25, 2002 | 4.600 | 4.610 | 4.280 | 4.560 | 105,400 | -0.02(-0.44%) |
Nov 22, 2002 | 4.100 | 4.580 | 4.000 | 4.580 | 208,800 | +0.48(+11.71%) |
Nov 21, 2002 | 4.020 | 4.160 | 4.020 | 4.100 | 130,500 | -0.06(-1.44%) |
Nov 20, 2002 | 4.250 | 4.250 | 4.000 | 4.160 | 96,500 | -0.13(-3.03%) |
Nov 19, 2002 | 4.470 | 4.479 | 3.950 | 4.290 | 214,700 | -0.06(-1.38%) |
Nov 18, 2002 | 3.340 | 4.650 | 3.340 | 4.350 | 313,600 | +1.19(+37.66%) |
Nov 15, 2002 | 2.590 | 3.650 | 2.550 | 3.160 | 103,400 | +0.57(+21.91%) |
Nov 14, 2002 | 2.670 | 2.940 | 2.510 | 2.592 | 42,100 | -0.08(-2.92%) |
Nov 13, 2002 | 2.250 | 2.930 | 2.250 | 2.670 | 66,000 | +0.42(+18.67%) |
Nov 12, 2002 | 2.010 | 2.360 | 1.910 | 2.250 | 27,700 | +0.35(+18.36%) |
Nov 11, 2002 | 2.460 | 2.460 | 1.901 | 1.901 | 29,400 | -0.47(-19.79%) |
Nov 08, 2002 | 2.971 | 2.971 | 2.320 | 2.370 | 65,000 | -0.60(-20.20%) |
Nov 07, 2002 | 2.870 | 3.100 | 2.850 | 2.970 | 75,900 | -0.09(-2.94%) |
Nov 06, 2002 | 3.160 | 3.170 | 2.790 | 3.060 | 156,900 | -0.09(-2.86%) |
Nov 05, 2002 | 2.300 | 3.150 | 2.230 | 3.150 | 133,400 | +0.91(+40.62%) |
Nov 04, 2002 | 2.250 | 2.300 | 2.070 | 2.240 | 74,400 | +0.11(+5.16%) |
Nov 01, 2002 | 2.000 | 2.150 | 2.000 | 2.130 | 100,100 | +0.10(+4.93%) |
Oct 31, 2002 | 1.960 | 2.130 | 1.600 | 2.030 | 59,100 | +0.11(+5.73%) |
Oct 30, 2002 | 2.040 | 2.110 | 1.910 | 1.920 | 35,800 | -0.13(-6.34%) |
Oct 29, 2002 | 2.010 | 2.050 | 1.800 | 2.050 | 43,743 | +0.12(+6.22%) |
Oct 28, 2002 | 2.010 | 2.100 | 1.900 | 1.930 | 27,950 | -0.07(-3.50%) |
Oct 25, 2002 | 1.870 | 2.030 | 1.870 | 2.000 | 13,600 | +0.13(+6.95%) |
Oct 24, 2002 | 1.940 | 2.000 | 1.810 | 1.870 | 18,600 | -0.07(-3.61%) |
Oct 23, 2002 | 1.910 | 2.000 | 1.800 | 1.940 | 30,400 | -0.16(-7.62%) |
Oct 22, 2002 | 1.570 | 2.100 | 1.570 | 2.100 | 19,200 | +0.47(+28.83%) |
Oct 21, 2002 | 1.780 | 1.810 | 1.410 | 1.630 | 21,600 | -0.18(-9.94%) |
Oct 18, 2002 | 1.920 | 1.960 | 1.810 | 1.810 | 33,200 | -0.11(-5.73%) |
Oct 17, 2002 | 1.950 | 1.950 | 1.810 | 1.920 | 10,900 | +0.09(+4.92%) |
Oct 16, 2002 | 1.700 | 1.839 | 1.680 | 1.830 | 10,900 | +0.07(+3.98%) |
Oct 15, 2002 | 1.650 | 1.800 | 1.560 | 1.760 | 60,900 | +0.25(+16.56%) |
Oct 14, 2002 | 1.560 | 1.600 | 1.500 | 1.510 | 11,230 | -0.05(-3.21%) |
Oct 11, 2002 | 1.500 | 1.560 | 1.420 | 1.560 | 35,408 | +0.02(+1.30%) |
Oct 10, 2002 | 1.465 | 1.560 | 1.460 | 1.540 | 17,300 | +0.05(+3.36%) |
Oct 09, 2002 | 1.510 | 1.550 | 1.450 | 1.490 | 22,071 | +0.01(+0.68%) |
Oct 08, 2002 | 1.300 | 1.560 | 1.210 | 1.480 | 46,700 | +0.18(+13.85%) |
Oct 07, 2002 | 1.340 | 1.400 | 1.250 | 1.300 | 8,800 | +0.00(+0.00%) |
Oct 04, 2002 | 1.511 | 1.550 | 1.230 | 1.300 | 85,400 | -0.25(-16.13%) |
Oct 03, 2002 | 1.480 | 1.810 | 1.480 | 1.550 | 52,400 | -0.15(-8.82%) |
Oct 02, 2002 | 1.810 | 1.902 | 1.700 | 1.700 | 48,500 | -0.11(-6.08%) |