Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.944 | 4.056 | 3.944 | 4.056 | 6,415 | +0.11(+2.82%) |
Dec 30, 2002 | 3.863 | 3.944 | 3.863 | 3.944 | 6,720 | +0.08(+2.12%) |
Dec 27, 2002 | 3.879 | 3.925 | 3.863 | 3.863 | 12,219 | +0.00(+0.00%) |
Dec 26, 2002 | 3.797 | 3.863 | 3.797 | 3.863 | 4,276 | +0.08(+2.16%) |
Dec 24, 2002 | 3.764 | 3.781 | 3.764 | 3.781 | 2,749 | +0.03(+0.87%) |
Dec 23, 2002 | 3.764 | 3.764 | 3.748 | 3.748 | 2,138 | +0.02(+0.44%) |
Dec 20, 2002 | 3.748 | 3.764 | 3.722 | 3.732 | 2,138 | +0.00(+0.00%) |
Dec 19, 2002 | 3.699 | 3.732 | 3.699 | 3.732 | 392,554 | +0.06(+1.60%) |
Dec 18, 2002 | 3.673 | 3.673 | 3.673 | 3.673 | 2,138 | -0.01(-0.27%) |
Dec 17, 2002 | 3.650 | 3.683 | 3.634 | 3.683 | 19,245 | +0.02(+0.45%) |
Dec 16, 2002 | 3.617 | 3.666 | 3.617 | 3.666 | 2,749 | +0.05(+1.27%) |
Dec 13, 2002 | 3.617 | 3.620 | 3.617 | 3.620 | 1,221 | +0.00(+0.09%) |
Dec 12, 2002 | 3.552 | 3.617 | 3.552 | 3.617 | 14,968 | +0.07(+1.84%) |
Dec 11, 2002 | 3.552 | 3.584 | 3.552 | 3.552 | 14,663 | -0.02(-0.46%) |
Dec 10, 2002 | 3.604 | 3.617 | 3.568 | 3.568 | 20,773 | -0.05(-1.36%) |
Dec 09, 2002 | 3.617 | 3.617 | 3.604 | 3.617 | 8,553 | -0.02(-0.45%) |
Dec 06, 2002 | 3.634 | 3.634 | 3.634 | 3.634 | 1,527 | +0.02(+0.45%) |
Dec 05, 2002 | 3.634 | 3.634 | 3.568 | 3.617 | 10,997 | -0.03(-0.90%) |
Dec 04, 2002 | 3.650 | 3.653 | 3.637 | 3.650 | 3,971 | -0.02(-0.45%) |
Dec 03, 2002 | 3.699 | 3.699 | 3.650 | 3.666 | 16,190 | +0.00(+0.00%) |
Dec 02, 2002 | 3.666 | 3.666 | 3.666 | 3.666 | 0 | +0.00(+0.00%) |
Nov 29, 2002 | 3.683 | 3.683 | 3.666 | 3.666 | 2,443 | +0.00(+0.00%) |
Nov 27, 2002 | 3.650 | 3.683 | 3.637 | 3.666 | 8,859 | +0.02(+0.54%) |
Nov 26, 2002 | 3.643 | 3.647 | 3.588 | 3.647 | 14,052 | +0.03(+0.81%) |
Nov 25, 2002 | 3.650 | 3.650 | 3.617 | 3.617 | 6,415 | +0.00(+0.00%) |
Nov 22, 2002 | 3.617 | 3.617 | 3.601 | 3.617 | 17,412 | +0.00(+0.00%) |
Nov 21, 2002 | 3.683 | 3.715 | 3.601 | 3.617 | 23,828 | -0.07(-1.78%) |
Nov 20, 2002 | 3.666 | 3.699 | 3.666 | 3.683 | 3,971 | -0.01(-0.27%) |
Nov 19, 2002 | 3.804 | 3.804 | 3.666 | 3.692 | 21,078 | -0.10(-2.76%) |
Nov 18, 2002 | 3.797 | 3.797 | 3.797 | 3.797 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 3.748 | 3.797 | 3.715 | 3.797 | 26,272 | +0.02(+0.43%) |
Nov 14, 2002 | 3.764 | 3.781 | 3.764 | 3.781 | 24,744 | +0.07(+1.76%) |
Nov 13, 2002 | 3.683 | 3.715 | 3.683 | 3.715 | 2,138 | +0.02(+0.44%) |
Nov 12, 2002 | 3.699 | 3.699 | 3.699 | 3.699 | 305 | -0.02(-0.44%) |
Nov 11, 2002 | 3.715 | 3.722 | 3.715 | 3.715 | 3,665 | -0.02(-0.44%) |
Nov 08, 2002 | 3.699 | 3.732 | 3.699 | 3.732 | 6,415 | -0.02(-0.44%) |
Nov 07, 2002 | 3.748 | 3.764 | 3.738 | 3.748 | 7,331 | +0.05(+1.33%) |
Nov 06, 2002 | 3.650 | 3.699 | 3.634 | 3.699 | 13,136 | +0.05(+1.35%) |
Nov 05, 2002 | 3.601 | 3.666 | 3.601 | 3.650 | 10,692 | +0.02(+0.45%) |
Nov 04, 2002 | 3.637 | 3.637 | 3.584 | 3.634 | 15,579 | +0.02(+0.45%) |
Nov 01, 2002 | 3.666 | 3.666 | 3.617 | 3.617 | 6,109 | -0.02(-0.45%) |
Oct 31, 2002 | 3.598 | 3.634 | 3.594 | 3.634 | 25,966 | +0.05(+1.37%) |
Oct 30, 2002 | 3.584 | 3.584 | 3.584 | 3.584 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 3.634 | 3.634 | 3.584 | 3.584 | 15,579 | -0.05(-1.35%) |
Oct 28, 2002 | 3.683 | 3.683 | 3.617 | 3.634 | 4,765,638 | -0.05(-1.33%) |
Oct 25, 2002 | 3.683 | 3.683 | 3.647 | 3.683 | 5,498,813 | -0.07(-1.75%) |
Oct 24, 2002 | 3.764 | 3.764 | 3.715 | 3.748 | 11,608 | -0.02(-0.43%) |
Oct 23, 2002 | 3.748 | 3.764 | 3.715 | 3.764 | 22,606 | -0.02(-0.43%) |
Oct 22, 2002 | 3.764 | 3.781 | 3.742 | 3.781 | 3,360 | +0.02(+0.43%) |
Oct 21, 2002 | 3.715 | 3.797 | 3.692 | 3.764 | 3,971 | +0.05(+1.32%) |
Oct 18, 2002 | 3.764 | 3.764 | 3.715 | 3.715 | 12,830 | -0.02(-0.44%) |
Oct 17, 2002 | 3.670 | 3.732 | 3.617 | 3.732 | 30,548 | +0.00(+0.09%) |
Oct 16, 2002 | 3.748 | 3.748 | 3.709 | 3.728 | 5,498 | +0.01(+0.35%) |
Oct 15, 2002 | 3.666 | 3.758 | 3.634 | 3.715 | 20,773 | +0.08(+2.25%) |
Oct 14, 2002 | 3.666 | 3.699 | 3.634 | 3.634 | 7,637 | -0.07(-1.77%) |
Oct 11, 2002 | 3.650 | 3.732 | 3.617 | 3.699 | 30,243 | +0.02(+0.44%) |
Oct 10, 2002 | 3.489 | 3.715 | 3.489 | 3.683 | 44,906 | +0.11(+3.21%) |
Oct 09, 2002 | 3.601 | 3.617 | 3.568 | 3.568 | 7,942 | -0.07(-1.80%) |
Oct 08, 2002 | 3.601 | 3.660 | 3.601 | 3.634 | 14,052 | -0.03(-0.89%) |
Oct 07, 2002 | 3.617 | 3.715 | 3.584 | 3.666 | 22,911 | +0.08(+2.28%) |
Oct 04, 2002 | 3.617 | 3.617 | 3.535 | 3.584 | 336,038 | +0.00(+0.00%) |
Oct 03, 2002 | 3.643 | 3.643 | 3.584 | 3.584 | 14,052 | -0.03(-0.90%) |
Oct 02, 2002 | 3.650 | 3.683 | 3.617 | 3.617 | 13,441 | -0.05(-1.34%) |