Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.071 | 3.089 | 3.044 | 3.067 | 18,150 | +0.02(+0.58%) |
Dec 30, 2002 | 3.044 | 3.062 | 3.040 | 3.049 | 3,450 | -0.01(-0.44%) |
Dec 27, 2002 | 3.067 | 3.084 | 3.044 | 3.062 | 4,050 | -0.03(-0.86%) |
Dec 26, 2002 | 3.089 | 3.089 | 3.089 | 3.089 | 2,400 | +0.04(+1.46%) |
Dec 24, 2002 | 3.036 | 3.067 | 3.031 | 3.044 | 2,250 | +0.00(+0.00%) |
Dec 23, 2002 | 3.022 | 3.044 | 3.022 | 3.044 | 1,800 | +0.04(+1.48%) |
Dec 20, 2002 | 2.956 | 3.000 | 2.956 | 3.000 | 7,650 | +0.02(+0.75%) |
Dec 19, 2002 | 3.267 | 3.267 | 2.978 | 2.978 | 35,700 | -0.27(-8.22%) |
Dec 18, 2002 | 3.289 | 3.289 | 3.244 | 3.244 | 3,150 | -0.04(-1.35%) |
Dec 17, 2002 | 3.284 | 3.289 | 3.284 | 3.289 | 1,950 | +0.04(+1.37%) |
Dec 16, 2002 | 3.280 | 3.280 | 3.244 | 3.244 | 15,900 | -0.02(-0.68%) |
Dec 13, 2002 | 3.262 | 3.289 | 3.222 | 3.267 | 8,550 | +0.03(+0.82%) |
Dec 12, 2002 | 3.222 | 3.289 | 3.222 | 3.240 | 5,550 | +0.01(+0.41%) |
Dec 11, 2002 | 3.311 | 3.311 | 3.227 | 3.227 | 9,450 | -0.11(-3.33%) |
Dec 10, 2002 | 3.267 | 3.338 | 3.267 | 3.338 | 10,950 | +0.09(+2.88%) |
Dec 09, 2002 | 3.240 | 3.244 | 3.231 | 3.244 | 2,250 | +0.01(+0.28%) |
Dec 06, 2002 | 3.244 | 3.244 | 3.200 | 3.236 | 22,500 | -0.03(-0.95%) |
Dec 05, 2002 | 3.591 | 3.591 | 3.267 | 3.267 | 103,200 | -0.29(-8.12%) |
Dec 04, 2002 | 3.600 | 3.613 | 3.556 | 3.556 | 44,700 | -0.01(-0.25%) |
Dec 03, 2002 | 3.556 | 3.609 | 3.511 | 3.564 | 126,150 | +0.06(+1.65%) |
Dec 02, 2002 | 3.378 | 3.520 | 3.333 | 3.507 | 112,350 | +0.08(+2.47%) |
Nov 29, 2002 | 3.244 | 3.444 | 3.244 | 3.422 | 26,700 | +0.20(+6.35%) |
Nov 27, 2002 | 2.889 | 3.222 | 2.889 | 3.218 | 106,350 | +0.33(+11.38%) |
Nov 26, 2002 | 2.778 | 2.911 | 2.778 | 2.889 | 26,100 | +0.09(+3.17%) |
Nov 25, 2002 | 2.813 | 2.813 | 2.800 | 2.800 | 2,700 | +0.00(+0.00%) |
Nov 22, 2002 | 2.791 | 2.818 | 2.778 | 2.800 | 7,800 | +0.03(+1.12%) |
Nov 21, 2002 | 2.778 | 2.800 | 2.756 | 2.769 | 11,550 | +0.02(+0.65%) |
Nov 20, 2002 | 2.751 | 2.751 | 2.751 | 2.751 | 2,850 | +0.02(+0.65%) |
Nov 19, 2002 | 2.764 | 2.764 | 2.724 | 2.733 | 6,300 | -0.05(-1.76%) |
Nov 18, 2002 | 2.822 | 2.822 | 2.782 | 2.782 | 4,500 | +0.00(+0.16%) |
Nov 15, 2002 | 2.800 | 2.800 | 2.778 | 2.778 | 1,800 | -0.04(-1.57%) |
Nov 14, 2002 | 2.738 | 2.822 | 2.738 | 2.822 | 39,000 | +0.07(+2.42%) |
Nov 13, 2002 | 2.733 | 2.756 | 2.711 | 2.756 | 4,500 | +0.03(+1.14%) |
Nov 12, 2002 | 2.773 | 2.773 | 2.676 | 2.724 | 17,700 | -0.09(-3.31%) |
Nov 11, 2002 | 3.044 | 3.044 | 2.818 | 2.818 | 51,150 | -0.20(-6.76%) |
Nov 08, 2002 | 2.889 | 3.084 | 2.889 | 3.022 | 51,750 | +0.09(+3.19%) |
Nov 07, 2002 | 2.716 | 2.929 | 2.702 | 2.929 | 20,100 | +0.20(+7.15%) |
Nov 06, 2002 | 2.689 | 2.800 | 2.667 | 2.733 | 11,850 | +0.00(+0.00%) |
Nov 05, 2002 | 2.756 | 2.756 | 2.733 | 2.733 | 3,300 | -0.06(-2.23%) |
Nov 04, 2002 | 2.769 | 2.796 | 2.733 | 2.796 | 5,400 | -0.00(-0.16%) |
Nov 01, 2002 | 2.911 | 2.924 | 2.800 | 2.800 | 35,250 | -0.11(-3.82%) |
Oct 31, 2002 | 2.756 | 2.911 | 2.733 | 2.911 | 26,400 | +0.18(+6.50%) |
Oct 30, 2002 | 2.667 | 2.773 | 2.667 | 2.733 | 22,800 | +0.06(+2.33%) |
Oct 29, 2002 | 2.649 | 2.684 | 2.649 | 2.671 | 2,850 | +0.00(+0.17%) |
Oct 28, 2002 | 2.689 | 2.689 | 2.667 | 2.667 | 5,850 | +0.00(+0.00%) |
Oct 25, 2002 | 2.622 | 2.667 | 2.600 | 2.667 | 7,200 | +0.02(+0.84%) |
Oct 24, 2002 | 2.756 | 2.756 | 2.644 | 2.644 | 6,600 | -0.13(-4.80%) |
Oct 23, 2002 | 2.822 | 2.822 | 2.756 | 2.778 | 5,400 | -0.02(-0.79%) |
Oct 22, 2002 | 2.889 | 2.916 | 2.778 | 2.800 | 24,300 | -0.13(-4.55%) |
Oct 21, 2002 | 2.933 | 2.947 | 2.742 | 2.933 | 34,500 | -0.02(-0.75%) |
Oct 18, 2002 | 2.689 | 3.000 | 2.689 | 2.956 | 32,700 | +0.24(+8.66%) |
Oct 17, 2002 | 2.578 | 2.733 | 2.578 | 2.720 | 23,550 | +0.14(+5.52%) |
Oct 16, 2002 | 2.533 | 2.578 | 2.533 | 2.578 | 8,400 | +0.06(+2.47%) |
Oct 15, 2002 | 2.422 | 2.533 | 2.422 | 2.516 | 5,100 | +0.12(+4.81%) |
Oct 14, 2002 | 2.356 | 2.400 | 2.356 | 2.400 | 6,000 | +0.04(+1.50%) |
Oct 11, 2002 | 2.289 | 2.364 | 2.289 | 2.364 | 810,000 | +0.05(+2.31%) |
Oct 10, 2002 | 2.400 | 2.400 | 2.311 | 2.311 | 4,350 | -0.05(-2.26%) |
Oct 09, 2002 | 2.422 | 2.422 | 2.364 | 2.364 | 555,000 | -0.06(-2.39%) |
Oct 08, 2002 | 2.489 | 2.489 | 2.400 | 2.422 | 8,700 | -0.08(-3.03%) |
Oct 07, 2002 | 2.578 | 2.600 | 2.498 | 2.498 | 21,150 | +0.00(+0.00%) |
Oct 04, 2002 | 2.267 | 2.551 | 2.267 | 2.498 | 50,400 | +0.23(+10.20%) |
Oct 03, 2002 | 2.000 | 2.267 | 2.000 | 2.267 | 19,650 | +0.31(+15.91%) |
Oct 02, 2002 | 1.893 | 1.956 | 1.889 | 1.956 | 10,650 | +0.02(+1.15%) |