Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.825 | 3.862 | 3.825 | 3.850 | 1,000 | -0.01(-0.32%) |
Dec 30, 2002 | 3.862 | 3.862 | 3.862 | 3.862 | 600 | +0.04(+0.98%) |
Dec 27, 2002 | 3.922 | 3.922 | 3.825 | 3.825 | 7,400 | -0.08(-2.11%) |
Dec 26, 2002 | 3.900 | 3.920 | 3.875 | 3.908 | 4,000 | +0.04(+1.10%) |
Dec 24, 2002 | 3.865 | 3.865 | 3.865 | 3.865 | 200 | -0.01(-0.26%) |
Dec 23, 2002 | 3.862 | 3.922 | 3.862 | 3.875 | 2,400 | +0.01(+0.32%) |
Dec 20, 2002 | 3.875 | 3.913 | 3.862 | 3.862 | 4,400 | +0.01(+0.32%) |
Dec 19, 2002 | 3.900 | 3.917 | 3.850 | 3.850 | 1,000 | -0.07(-1.72%) |
Dec 18, 2002 | 3.900 | 3.917 | 3.900 | 3.917 | 3,200 | +0.02(+0.45%) |
Dec 17, 2002 | 3.865 | 3.900 | 3.865 | 3.900 | 1,600 | +0.00(+0.00%) |
Dec 16, 2002 | 3.775 | 3.900 | 3.775 | 3.900 | 6,400 | +0.16(+4.35%) |
Dec 13, 2002 | 3.590 | 3.737 | 3.590 | 3.737 | 5,600 | +0.15(+4.33%) |
Dec 12, 2002 | 3.583 | 3.583 | 3.583 | 3.583 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 3.583 | 3.583 | 3.583 | 3.583 | 200 | +0.00(+0.00%) |
Dec 10, 2002 | 3.583 | 3.583 | 3.583 | 3.583 | 400 | +0.00(+0.00%) |
Dec 09, 2002 | 3.638 | 3.638 | 3.583 | 3.583 | 5,600 | -0.09(-2.45%) |
Dec 06, 2002 | 3.678 | 3.700 | 3.672 | 3.672 | 2,800 | +0.01(+0.27%) |
Dec 05, 2002 | 3.663 | 3.663 | 3.663 | 3.663 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 3.650 | 3.663 | 3.650 | 3.663 | 600 | -0.05(-1.35%) |
Dec 03, 2002 | 3.745 | 3.745 | 3.712 | 3.712 | 1,000 | -0.03(-0.87%) |
Dec 02, 2002 | 3.737 | 3.750 | 3.712 | 3.745 | 14,600 | +0.06(+1.56%) |
Nov 29, 2002 | 3.612 | 3.688 | 3.612 | 3.688 | 3,800 | +0.11(+3.00%) |
Nov 27, 2002 | 3.550 | 3.580 | 3.550 | 3.580 | 1,800 | +0.02(+0.49%) |
Nov 26, 2002 | 3.562 | 3.562 | 3.562 | 3.562 | 200 | -0.02(-0.49%) |
Nov 25, 2002 | 3.580 | 3.583 | 3.555 | 3.580 | 10,000 | +0.04(+1.06%) |
Nov 22, 2002 | 3.538 | 3.542 | 3.538 | 3.542 | 800 | -0.04(-1.12%) |
Nov 21, 2002 | 3.513 | 3.600 | 3.500 | 3.583 | 13,600 | +0.06(+1.63%) |
Nov 20, 2002 | 3.525 | 3.525 | 3.525 | 3.525 | 400 | +0.00(+0.00%) |
Nov 19, 2002 | 3.500 | 3.538 | 3.500 | 3.525 | 5,000 | +0.04(+1.08%) |
Nov 18, 2002 | 3.450 | 3.487 | 3.450 | 3.487 | 2,000 | +0.01(+0.36%) |
Nov 15, 2002 | 3.475 | 3.475 | 3.475 | 3.475 | 400 | +0.01(+0.22%) |
Nov 14, 2002 | 3.467 | 3.467 | 3.467 | 3.467 | 0 | +0.00(+0.00%) |
Nov 13, 2002 | 3.475 | 3.475 | 3.467 | 3.467 | 2,200 | -0.02(-0.57%) |
Nov 12, 2002 | 3.438 | 3.487 | 3.438 | 3.487 | 3,600 | +0.05(+1.45%) |
Nov 11, 2002 | 3.438 | 3.438 | 3.438 | 3.438 | 2,600 | -0.04(-1.08%) |
Nov 08, 2002 | 3.475 | 3.475 | 3.475 | 3.475 | 3,000 | -0.04(-1.21%) |
Nov 07, 2002 | 3.487 | 3.518 | 3.487 | 3.518 | 4,400 | +0.07(+1.96%) |
Nov 06, 2002 | 3.450 | 3.450 | 3.450 | 3.450 | 4,000 | +0.01(+0.36%) |
Nov 05, 2002 | 3.438 | 3.438 | 3.438 | 3.438 | 1,200 | +0.00(+0.00%) |
Nov 04, 2002 | 3.438 | 3.438 | 3.438 | 3.438 | 16,200 | +0.00(+0.00%) |
Nov 01, 2002 | 3.462 | 3.462 | 3.438 | 3.438 | 3,800 | -0.06(-1.79%) |
Oct 31, 2002 | 3.487 | 3.502 | 3.487 | 3.500 | 2,400 | +0.06(+1.82%) |
Oct 30, 2002 | 3.438 | 3.438 | 3.438 | 3.438 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 3.438 | 3.438 | 3.438 | 3.438 | 800 | +0.00(+0.15%) |
Oct 28, 2002 | 3.350 | 3.433 | 3.325 | 3.433 | 6,000 | +0.07(+2.08%) |
Oct 25, 2002 | 3.375 | 3.375 | 3.362 | 3.362 | 3,000 | +0.00(+0.00%) |
Oct 24, 2002 | 3.375 | 3.375 | 3.350 | 3.362 | 3,400 | -0.05(-1.47%) |
Oct 23, 2002 | 3.388 | 3.413 | 3.325 | 3.413 | 9,800 | +0.00(+0.00%) |
Oct 22, 2002 | 3.500 | 3.500 | 3.413 | 3.413 | 11,200 | -0.17(-4.88%) |
Oct 21, 2002 | 3.500 | 3.587 | 3.500 | 3.587 | 8,800 | +0.09(+2.50%) |
Oct 18, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 17,600 | +0.00(+0.00%) |
Oct 17, 2002 | 3.520 | 3.520 | 3.500 | 3.500 | 4,000 | +0.00(+0.00%) |
Oct 16, 2002 | 3.525 | 3.525 | 3.500 | 3.500 | 5,800 | +0.00(+0.00%) |
Oct 15, 2002 | 3.442 | 3.500 | 3.442 | 3.500 | 155,000 | +0.09(+2.56%) |
Oct 14, 2002 | 3.413 | 3.413 | 3.413 | 3.413 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 3.375 | 3.413 | 3.375 | 3.413 | 2,200 | +0.06(+1.87%) |
Oct 10, 2002 | 3.325 | 3.350 | 3.325 | 3.350 | 140,000 | +0.02(+0.75%) |
Oct 09, 2002 | 3.362 | 3.362 | 3.325 | 3.325 | 32,800 | -0.08(-2.35%) |
Oct 08, 2002 | 3.478 | 3.478 | 3.375 | 3.405 | 10,800 | -0.07(-2.01%) |
Oct 07, 2002 | 3.500 | 3.500 | 3.475 | 3.475 | 6,400 | -0.02(-0.71%) |
Oct 04, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 180,000 | +0.00(+0.00%) |
Oct 03, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 10,000 | +0.00(+0.00%) |