Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.110 | 3.170 | 3.090 | 3.170 | 25,400 | +0.07(+2.26%) |
Dec 30, 2002 | 3.220 | 3.220 | 3.100 | 3.100 | 3,100 | +0.03(+0.98%) |
Dec 27, 2002 | 3.100 | 3.110 | 3.070 | 3.070 | 4,100 | -0.08(-2.54%) |
Dec 26, 2002 | 3.180 | 3.180 | 3.150 | 3.150 | 4,600 | +0.07(+2.27%) |
Dec 24, 2002 | 3.080 | 3.090 | 3.070 | 3.080 | 2,400 | -0.02(-0.65%) |
Dec 23, 2002 | 3.130 | 3.210 | 3.080 | 3.100 | 6,700 | -0.02(-0.64%) |
Dec 20, 2002 | 3.120 | 3.160 | 3.120 | 3.120 | 2,100 | -0.04(-1.27%) |
Dec 19, 2002 | 3.180 | 3.190 | 3.160 | 3.160 | 700 | +0.07(+2.27%) |
Dec 18, 2002 | 3.240 | 3.240 | 3.090 | 3.090 | 4,000 | -0.15(-4.63%) |
Dec 17, 2002 | 3.190 | 3.240 | 3.190 | 3.240 | 2,300 | +0.13(+4.18%) |
Dec 16, 2002 | 3.200 | 3.250 | 3.090 | 3.110 | 4,000 | -0.05(-1.58%) |
Dec 13, 2002 | 3.210 | 3.250 | 3.050 | 3.160 | 8,100 | -0.09(-2.77%) |
Dec 12, 2002 | 3.300 | 3.300 | 3.250 | 3.250 | 4,300 | -0.09(-2.67%) |
Dec 11, 2002 | 3.281 | 3.339 | 3.281 | 3.339 | 200 | +0.14(+4.34%) |
Dec 10, 2002 | 3.500 | 3.500 | 3.200 | 3.200 | 5,700 | -0.25(-7.25%) |
Dec 09, 2002 | 3.650 | 3.660 | 3.400 | 3.450 | 6,100 | -0.15(-4.17%) |
Dec 06, 2002 | 3.600 | 3.600 | 3.410 | 3.600 | 4,600 | +0.08(+2.27%) |
Dec 05, 2002 | 3.770 | 3.770 | 3.500 | 3.520 | 1,300 | -0.20(-5.40%) |
Dec 04, 2002 | 3.770 | 3.770 | 3.721 | 3.721 | 1,000 | -0.23(-5.80%) |
Dec 03, 2002 | 3.950 | 3.950 | 3.950 | 3.950 | 700 | +0.00(+0.00%) |
Dec 02, 2002 | 3.870 | 3.950 | 3.850 | 3.950 | 6,200 | +0.09(+2.33%) |
Nov 29, 2002 | 3.500 | 3.860 | 3.500 | 3.860 | 3,200 | +0.07(+1.85%) |
Nov 27, 2002 | 3.740 | 3.850 | 3.600 | 3.790 | 7,500 | +0.23(+6.46%) |
Nov 26, 2002 | 3.600 | 3.750 | 3.300 | 3.560 | 3,700 | -0.19(-5.07%) |
Nov 25, 2002 | 3.690 | 3.750 | 3.610 | 3.750 | 4,600 | +0.01(+0.27%) |
Nov 22, 2002 | 3.500 | 3.750 | 3.500 | 3.740 | 2,900 | +0.04(+1.11%) |
Nov 21, 2002 | 3.310 | 3.750 | 3.300 | 3.699 | 15,500 | +0.35(+10.42%) |
Nov 20, 2002 | 3.250 | 3.500 | 3.230 | 3.350 | 7,800 | +0.10(+3.08%) |
Nov 19, 2002 | 3.260 | 3.390 | 3.250 | 3.250 | 3,100 | -0.15(-4.41%) |
Nov 18, 2002 | 3.260 | 3.410 | 3.260 | 3.400 | 2,300 | -0.02(-0.58%) |
Nov 15, 2002 | 3.390 | 3.450 | 3.200 | 3.420 | 2,100 | +0.12(+3.64%) |
Nov 14, 2002 | 3.140 | 3.350 | 3.140 | 3.300 | 3,000 | +0.10(+3.12%) |
Nov 13, 2002 | 3.200 | 3.250 | 3.100 | 3.200 | 14,700 | +0.02(+0.63%) |
Nov 12, 2002 | 3.080 | 3.250 | 3.080 | 3.180 | 7,300 | -0.02(-0.59%) |
Nov 11, 2002 | 3.100 | 3.200 | 3.050 | 3.199 | 3,700 | -0.08(-2.47%) |
Nov 08, 2002 | 3.100 | 3.290 | 3.100 | 3.280 | 2,400 | -0.02(-0.61%) |
Nov 07, 2002 | 3.230 | 3.300 | 3.150 | 3.300 | 3,900 | -0.05(-1.49%) |
Nov 06, 2002 | 3.240 | 3.350 | 3.240 | 3.350 | 4,000 | +0.12(+3.72%) |
Nov 05, 2002 | 3.280 | 3.280 | 3.230 | 3.230 | 500 | +0.14(+4.53%) |
Nov 04, 2002 | 3.000 | 3.140 | 2.860 | 3.090 | 8,400 | +0.10(+3.34%) |
Nov 01, 2002 | 2.900 | 3.050 | 2.900 | 2.990 | 2,200 | +0.08(+2.75%) |
Oct 31, 2002 | 2.911 | 2.996 | 2.910 | 2.910 | 500 | +0.01(+0.34%) |
Oct 30, 2002 | 3.000 | 3.000 | 2.850 | 2.900 | 5,300 | -0.20(-6.45%) |
Oct 29, 2002 | 3.000 | 3.400 | 3.000 | 3.100 | 1,500 | +0.15(+5.08%) |
Oct 28, 2002 | 3.250 | 3.250 | 2.850 | 2.950 | 9,600 | -0.15(-4.84%) |
Oct 25, 2002 | 3.060 | 3.150 | 3.060 | 3.100 | 2,800 | +0.14(+4.73%) |
Oct 24, 2002 | 3.000 | 3.289 | 2.960 | 2.960 | 3,200 | +0.11(+3.86%) |
Oct 23, 2002 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 3.150 | 3.150 | 2.820 | 2.850 | 6,100 | -0.00(-0.00%) |
Oct 21, 2002 | 2.830 | 2.860 | 2.830 | 2.850 | 900 | -0.08(-2.73%) |
Oct 18, 2002 | 2.800 | 2.930 | 2.780 | 2.930 | 1,300 | +0.09(+3.17%) |
Oct 17, 2002 | 2.850 | 2.850 | 2.810 | 2.840 | 1,000 | +0.09(+3.27%) |
Oct 16, 2002 | 2.760 | 2.900 | 2.750 | 2.750 | 11,100 | -0.12(-4.15%) |
Oct 15, 2002 | 2.800 | 3.000 | 2.790 | 2.869 | 9,350 | +0.07(+2.46%) |
Oct 14, 2002 | 2.930 | 2.930 | 2.800 | 2.800 | 5,100 | -0.06(-2.10%) |
Oct 11, 2002 | 2.860 | 2.860 | 2.860 | 2.860 | 100 | +0.01(+0.35%) |
Oct 10, 2002 | 2.920 | 3.000 | 2.850 | 2.850 | 9,300 | -0.05(-1.72%) |
Oct 09, 2002 | 2.860 | 2.910 | 2.850 | 2.900 | 5,700 | +0.05(+1.75%) |
Oct 08, 2002 | 2.910 | 2.910 | 2.800 | 2.850 | 7,100 | +0.00(+0.00%) |
Oct 07, 2002 | 3.110 | 3.133 | 2.850 | 2.850 | 17,100 | -0.26(-8.36%) |
Oct 04, 2002 | 3.200 | 3.200 | 3.050 | 3.110 | 5,600 | -0.07(-2.20%) |
Oct 03, 2002 | 3.000 | 3.180 | 3.000 | 3.180 | 42,200 | +0.18(+6.00%) |
Oct 02, 2002 | 2.950 | 3.130 | 2.940 | 3.000 | 20,900 | -0.13(-4.15%) |