Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.512 | 3.512 | 3.484 | 3.512 | 2,525 | -0.01(-0.28%) |
Dec 30, 2002 | 3.563 | 3.563 | 3.455 | 3.522 | 6,314 | -0.01(-0.26%) |
Dec 27, 2002 | 3.569 | 3.569 | 3.531 | 3.531 | 6,314 | -0.25(-6.54%) |
Dec 26, 2002 | 3.769 | 3.778 | 3.731 | 3.778 | 2,210 | -0.05(-1.24%) |
Dec 24, 2002 | 3.826 | 3.826 | 3.826 | 3.826 | 315 | +0.03(+0.67%) |
Dec 23, 2002 | 3.880 | 3.851 | 3.801 | 3.801 | 4,420 | +0.03(+0.84%) |
Dec 20, 2002 | 3.880 | 3.880 | 3.769 | 3.769 | 20,523 | -0.10(-2.70%) |
Dec 19, 2002 | 3.873 | 3.873 | 3.873 | 3.873 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 3.775 | 3.873 | 3.775 | 3.873 | 3,157 | +0.07(+1.92%) |
Dec 17, 2002 | 3.737 | 3.801 | 3.737 | 3.801 | 5,999 | +0.05(+1.44%) |
Dec 16, 2002 | 3.747 | 3.747 | 3.747 | 3.747 | 947 | -0.03(-0.75%) |
Dec 13, 2002 | 3.775 | 3.775 | 3.775 | 3.775 | 631 | -0.05(-1.41%) |
Dec 12, 2002 | 3.829 | 3.829 | 3.829 | 3.829 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 3.829 | 3.829 | 3.829 | 3.829 | 315 | +0.03(+0.67%) |
Dec 10, 2002 | 3.804 | 3.804 | 3.804 | 3.804 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 3.801 | 3.804 | 3.797 | 3.804 | 3,473 | -0.03(-0.66%) |
Dec 06, 2002 | 3.854 | 3.854 | 3.829 | 3.829 | 1,578 | -0.07(-1.71%) |
Dec 05, 2002 | 3.896 | 3.896 | 3.896 | 3.896 | 1,578 | +0.09(+2.33%) |
Dec 04, 2002 | 3.880 | 3.880 | 3.807 | 3.807 | 3,157 | -0.07(-1.88%) |
Dec 03, 2002 | 3.880 | 3.880 | 3.880 | 3.880 | 2,525 | -0.09(-2.23%) |
Dec 02, 2002 | 3.883 | 3.968 | 3.883 | 3.968 | 5,051 | +0.09(+2.37%) |
Nov 27, 2002 | 3.892 | 3.892 | 3.877 | 3.877 | 5,367 | -0.02(-0.41%) |
Nov 26, 2002 | 3.924 | 3.924 | 3.892 | 3.892 | 4,736 | -0.05(-1.29%) |
Nov 25, 2002 | 3.943 | 3.943 | 3.943 | 3.943 | 0 | +0.00(+0.00%) |
Nov 22, 2002 | 3.959 | 3.959 | 3.943 | 3.943 | 3,473 | -0.04(-1.11%) |
Nov 21, 2002 | 4.000 | 4.003 | 3.987 | 3.987 | 3,157 | -0.01(-0.32%) |
Nov 20, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 3.946 | 4.038 | 3.946 | 4.000 | 5,999 | +0.12(+3.10%) |
Nov 14, 2002 | 3.880 | 3.880 | 3.880 | 3.880 | 0 | +0.00(+0.00%) |
Nov 13, 2002 | 3.877 | 3.880 | 3.877 | 3.880 | 2,841 | +0.00(+0.00%) |
Nov 12, 2002 | 3.880 | 3.880 | 3.880 | 3.880 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 3.880 | 3.880 | 3.880 | 3.880 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 3.880 | 3.880 | 3.880 | 3.880 | 1,894 | -0.08(-1.92%) |
Nov 07, 2002 | 3.956 | 3.956 | 3.956 | 3.956 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 3.883 | 3.956 | 3.880 | 3.956 | 4,420 | +0.18(+4.69%) |
Nov 05, 2002 | 3.778 | 3.778 | 3.778 | 3.778 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 3.801 | 3.801 | 3.775 | 3.778 | 2,210 | -0.04(-1.16%) |
Nov 01, 2002 | 3.794 | 3.959 | 3.794 | 3.823 | 5,367 | +0.15(+4.05%) |
Oct 31, 2002 | 3.674 | 3.674 | 3.674 | 3.674 | 315 | -0.00(-0.09%) |
Oct 30, 2002 | 3.763 | 3.763 | 3.636 | 3.677 | 3,788 | -0.09(-2.35%) |
Oct 29, 2002 | 3.767 | 3.797 | 3.766 | 3.766 | 28,416 | +0.00(+0.08%) |
Oct 28, 2002 | 3.763 | 3.763 | 3.763 | 3.763 | 315 | -0.01(-0.17%) |
Oct 25, 2002 | 3.769 | 3.769 | 3.769 | 3.769 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 3.769 | 3.769 | 3.769 | 3.769 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 3.769 | 3.769 | 3.769 | 3.769 | 1,894 | +0.00(+0.04%) |
Oct 22, 2002 | 3.767 | 3.767 | 3.767 | 3.767 | 0 | +0.00(+0.00%) |
Oct 21, 2002 | 3.763 | 3.767 | 3.763 | 3.767 | 1,894 | +0.00(+0.13%) |
Oct 18, 2002 | 3.763 | 3.763 | 3.763 | 3.763 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 3.763 | 3.763 | 3.763 | 3.763 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 3.763 | 3.769 | 3.763 | 3.763 | 3,157 | +0.12(+3.30%) |
Oct 15, 2002 | 3.642 | 3.642 | 3.642 | 3.642 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 3.642 | 3.642 | 3.642 | 3.642 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 3.642 | 3.642 | 3.642 | 3.642 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 3.725 | 3.785 | 3.516 | 3.642 | 9,788 | -0.13(-3.36%) |
Oct 09, 2002 | 3.769 | 3.769 | 3.769 | 3.769 | 315 | -0.00(-0.08%) |
Oct 08, 2002 | 3.772 | 3.772 | 3.772 | 3.772 | 947 | +0.05(+1.28%) |
Oct 07, 2002 | 3.725 | 3.725 | 3.725 | 3.725 | 0 | +0.00(+0.00%) |
Oct 04, 2002 | 3.725 | 3.725 | 3.725 | 3.725 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 3.804 | 3.804 | 3.725 | 3.725 | 11,050 | -0.08(-2.08%) |
Oct 02, 2002 | 3.845 | 3.845 | 3.804 | 3.804 | 947 | -0.08(-1.96%) |