Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.691 | 3.795 | 3.691 | 3.795 | 6,855 | +0.10(+2.82%) |
Dec 30, 2002 | 3.614 | 3.691 | 3.614 | 3.691 | 7,182 | +0.08(+2.12%) |
Dec 27, 2002 | 3.630 | 3.673 | 3.614 | 3.614 | 13,058 | +0.00(+0.00%) |
Dec 26, 2002 | 3.553 | 3.614 | 3.553 | 3.614 | 4,570 | +0.08(+2.16%) |
Dec 24, 2002 | 3.523 | 3.538 | 3.523 | 3.538 | 2,938 | +0.03(+0.87%) |
Dec 23, 2002 | 3.523 | 3.523 | 3.507 | 3.507 | 2,285 | +0.02(+0.44%) |
Dec 20, 2002 | 3.507 | 3.523 | 3.483 | 3.492 | 2,285 | +0.00(+0.00%) |
Dec 19, 2002 | 3.461 | 3.492 | 3.461 | 3.492 | 419,508 | +0.06(+1.60%) |
Dec 18, 2002 | 3.437 | 3.437 | 3.437 | 3.437 | 2,285 | -0.01(-0.27%) |
Dec 17, 2002 | 3.415 | 3.446 | 3.400 | 3.446 | 20,567 | +0.02(+0.45%) |
Dec 16, 2002 | 3.385 | 3.431 | 3.385 | 3.431 | 2,938 | +0.04(+1.27%) |
Dec 13, 2002 | 3.385 | 3.388 | 3.385 | 3.388 | 1,305 | +0.00(+0.09%) |
Dec 12, 2002 | 3.323 | 3.385 | 3.323 | 3.385 | 15,996 | +0.06(+1.84%) |
Dec 11, 2002 | 3.323 | 3.354 | 3.323 | 3.323 | 15,670 | -0.02(-0.46%) |
Dec 10, 2002 | 3.372 | 3.385 | 3.339 | 3.339 | 22,199 | -0.05(-1.36%) |
Dec 09, 2002 | 3.385 | 3.385 | 3.372 | 3.385 | 9,141 | -0.02(-0.45%) |
Dec 06, 2002 | 3.400 | 3.400 | 3.400 | 3.400 | 1,632 | +0.02(+0.45%) |
Dec 05, 2002 | 3.400 | 3.400 | 3.339 | 3.385 | 11,752 | -0.03(-0.90%) |
Dec 04, 2002 | 3.415 | 3.418 | 3.403 | 3.415 | 4,244 | -0.02(-0.45%) |
Dec 03, 2002 | 3.461 | 3.461 | 3.415 | 3.431 | 17,302 | +0.00(+0.00%) |
Dec 02, 2002 | 3.431 | 3.431 | 3.431 | 3.431 | 0 | +0.00(+0.00%) |
Nov 29, 2002 | 3.446 | 3.446 | 3.431 | 3.431 | 2,611 | +0.00(+0.00%) |
Nov 27, 2002 | 3.415 | 3.446 | 3.403 | 3.431 | 9,467 | +0.02(+0.54%) |
Nov 26, 2002 | 3.409 | 3.412 | 3.357 | 3.412 | 15,017 | +0.03(+0.81%) |
Nov 25, 2002 | 3.415 | 3.415 | 3.385 | 3.385 | 6,855 | +0.00(+0.00%) |
Nov 22, 2002 | 3.385 | 3.385 | 3.369 | 3.385 | 18,608 | +0.00(+0.00%) |
Nov 21, 2002 | 3.446 | 3.477 | 3.369 | 3.385 | 25,464 | -0.06(-1.78%) |
Nov 20, 2002 | 3.431 | 3.461 | 3.431 | 3.446 | 4,244 | -0.01(-0.27%) |
Nov 19, 2002 | 3.559 | 3.559 | 3.431 | 3.455 | 22,526 | -0.10(-2.76%) |
Nov 18, 2002 | 3.553 | 3.553 | 3.553 | 3.553 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 3.507 | 3.553 | 3.477 | 3.553 | 28,076 | +0.02(+0.43%) |
Nov 14, 2002 | 3.523 | 3.538 | 3.523 | 3.538 | 26,443 | +0.06(+1.76%) |
Nov 13, 2002 | 3.446 | 3.477 | 3.446 | 3.477 | 2,285 | +0.02(+0.44%) |
Nov 12, 2002 | 3.461 | 3.461 | 3.461 | 3.461 | 326 | -0.02(-0.44%) |
Nov 11, 2002 | 3.477 | 3.483 | 3.477 | 3.477 | 3,917 | -0.02(-0.44%) |
Nov 08, 2002 | 3.461 | 3.492 | 3.461 | 3.492 | 6,855 | -0.02(-0.44%) |
Nov 07, 2002 | 3.507 | 3.523 | 3.498 | 3.507 | 7,835 | +0.05(+1.33%) |
Nov 06, 2002 | 3.415 | 3.461 | 3.400 | 3.461 | 14,038 | +0.05(+1.35%) |
Nov 05, 2002 | 3.369 | 3.431 | 3.369 | 3.415 | 11,426 | +0.02(+0.45%) |
Nov 04, 2002 | 3.403 | 3.403 | 3.354 | 3.400 | 16,649 | +0.02(+0.45%) |
Nov 01, 2002 | 3.431 | 3.431 | 3.385 | 3.385 | 6,529 | -0.02(-0.45%) |
Oct 31, 2002 | 3.366 | 3.400 | 3.363 | 3.400 | 27,749 | +0.05(+1.37%) |
Oct 30, 2002 | 3.354 | 3.354 | 3.354 | 3.354 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 3.400 | 3.400 | 3.354 | 3.354 | 16,649 | -0.05(-1.35%) |
Oct 28, 2002 | 3.446 | 3.446 | 3.385 | 3.400 | 5,092,870 | -0.05(-1.33%) |
Oct 25, 2002 | 3.446 | 3.446 | 3.412 | 3.446 | 5,876,389 | -0.06(-1.75%) |
Oct 24, 2002 | 3.523 | 3.523 | 3.477 | 3.507 | 12,405 | -0.02(-0.43%) |
Oct 23, 2002 | 3.507 | 3.523 | 3.477 | 3.523 | 24,158 | -0.02(-0.43%) |
Oct 22, 2002 | 3.523 | 3.538 | 3.501 | 3.538 | 3,591 | +0.02(+0.43%) |
Oct 21, 2002 | 3.477 | 3.553 | 3.455 | 3.523 | 4,244 | +0.05(+1.32%) |
Oct 18, 2002 | 3.523 | 3.523 | 3.477 | 3.477 | 13,711 | -0.02(-0.44%) |
Oct 17, 2002 | 3.434 | 3.492 | 3.385 | 3.492 | 32,646 | +0.00(+0.09%) |
Oct 16, 2002 | 3.507 | 3.507 | 3.470 | 3.489 | 5,876 | +0.01(+0.35%) |
Oct 15, 2002 | 3.431 | 3.516 | 3.400 | 3.477 | 22,199 | +0.08(+2.25%) |
Oct 14, 2002 | 3.431 | 3.461 | 3.400 | 3.400 | 8,161 | -0.06(-1.77%) |
Oct 11, 2002 | 3.415 | 3.492 | 3.385 | 3.461 | 32,320 | +0.02(+0.44%) |
Oct 10, 2002 | 3.265 | 3.477 | 3.265 | 3.446 | 47,990 | +0.11(+3.21%) |
Oct 09, 2002 | 3.369 | 3.385 | 3.339 | 3.339 | 8,488 | -0.06(-1.80%) |
Oct 08, 2002 | 3.369 | 3.425 | 3.369 | 3.400 | 15,017 | -0.03(-0.89%) |
Oct 07, 2002 | 3.385 | 3.477 | 3.354 | 3.431 | 24,484 | +0.08(+2.28%) |
Oct 04, 2002 | 3.385 | 3.385 | 3.308 | 3.354 | 359,112 | +0.00(+0.00%) |
Oct 03, 2002 | 3.409 | 3.409 | 3.354 | 3.354 | 15,017 | -0.03(-0.90%) |
Oct 02, 2002 | 3.415 | 3.446 | 3.385 | 3.385 | 14,364 | -0.05(-1.34%) |