Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.279 | 3.397 | 3.279 | 3.397 | 20,800 | +0.14(+4.16%) |
Dec 30, 2002 | 3.353 | 3.375 | 3.150 | 3.262 | 70,666 | +0.36(+12.36%) |
Dec 27, 2002 | 2.886 | 2.903 | 2.886 | 2.903 | 8,133 | +0.07(+2.60%) |
Dec 26, 2002 | 2.751 | 2.829 | 2.751 | 2.829 | 26,933 | +0.04(+1.62%) |
Dec 24, 2002 | 2.655 | 2.784 | 2.649 | 2.784 | 35,200 | +0.08(+2.91%) |
Dec 23, 2002 | 2.706 | 3.049 | 2.683 | 2.706 | 33,466 | -0.12(-4.18%) |
Dec 20, 2002 | 2.706 | 3.049 | 2.706 | 2.824 | 102,933 | +0.12(+4.37%) |
Dec 19, 2002 | 2.812 | 2.818 | 2.689 | 2.706 | 28,266 | -0.10(-3.41%) |
Dec 18, 2002 | 2.807 | 2.812 | 2.779 | 2.801 | 3,200 | +0.03(+1.22%) |
Dec 17, 2002 | 2.852 | 2.891 | 2.768 | 2.768 | 17,866 | -0.06(-2.19%) |
Dec 16, 2002 | 2.857 | 2.880 | 2.818 | 2.829 | 2,400 | -0.06(-1.95%) |
Dec 13, 2002 | 2.936 | 2.936 | 2.852 | 2.886 | 26,266 | -0.06(-1.91%) |
Dec 12, 2002 | 3.015 | 3.094 | 2.812 | 2.942 | 32,533 | +0.12(+4.18%) |
Dec 11, 2002 | 2.773 | 2.852 | 2.768 | 2.824 | 8,400 | +0.02(+0.60%) |
Dec 10, 2002 | 2.790 | 2.886 | 2.768 | 2.807 | 6,666 | -0.03(-1.19%) |
Dec 09, 2002 | 2.874 | 2.925 | 2.700 | 2.841 | 28,533 | -0.06(-1.94%) |
Dec 06, 2002 | 3.004 | 3.004 | 2.801 | 2.897 | 45,866 | -0.11(-3.56%) |
Dec 05, 2002 | 3.060 | 3.060 | 3.004 | 3.004 | 3,600 | -0.08(-2.55%) |
Dec 04, 2002 | 3.105 | 3.127 | 3.060 | 3.083 | 8,533 | +0.02(+0.74%) |
Dec 03, 2002 | 3.032 | 3.094 | 3.032 | 3.060 | 10,933 | +0.03(+1.12%) |
Dec 02, 2002 | 2.902 | 3.066 | 2.897 | 3.026 | 20,400 | +0.14(+4.67%) |
Nov 29, 2002 | 2.891 | 2.891 | 2.863 | 2.891 | 5,866 | +0.05(+1.78%) |
Nov 27, 2002 | 2.723 | 2.880 | 2.723 | 2.841 | 61,600 | +0.14(+5.21%) |
Nov 26, 2002 | 2.576 | 2.717 | 2.531 | 2.700 | 43,466 | +0.14(+5.49%) |
Nov 25, 2002 | 2.526 | 2.571 | 2.475 | 2.559 | 22,666 | +0.03(+1.11%) |
Nov 22, 2002 | 2.559 | 2.559 | 2.475 | 2.531 | 14,266 | -0.01(-0.22%) |
Nov 21, 2002 | 2.559 | 2.621 | 2.492 | 2.537 | 46,933 | -0.02(-0.90%) |
Nov 20, 2002 | 2.537 | 2.621 | 2.503 | 2.560 | 26,933 | -0.06(-2.34%) |
Nov 19, 2002 | 2.632 | 2.632 | 2.475 | 2.621 | 35,600 | +0.02(+0.87%) |
Nov 18, 2002 | 2.638 | 2.638 | 2.587 | 2.599 | 9,866 | +0.00(+0.00%) |
Nov 15, 2002 | 2.616 | 2.616 | 2.559 | 2.599 | 33,466 | -0.04(-1.70%) |
Nov 14, 2002 | 2.672 | 2.756 | 2.509 | 2.644 | 33,466 | -0.10(-3.69%) |
Nov 13, 2002 | 2.514 | 2.841 | 2.475 | 2.745 | 35,733 | +0.27(+10.91%) |
Nov 12, 2002 | 2.638 | 2.773 | 2.447 | 2.475 | 167,733 | -0.06(-2.22%) |
Nov 11, 2002 | 2.779 | 2.880 | 2.503 | 2.531 | 464,933 | -0.23(-8.35%) |
Nov 08, 2002 | 2.644 | 2.762 | 2.548 | 2.762 | 22,266 | +0.12(+4.47%) |
Nov 07, 2002 | 2.835 | 2.835 | 2.604 | 2.644 | 32,800 | -0.19(-6.56%) |
Nov 06, 2002 | 2.649 | 2.869 | 2.644 | 2.829 | 42,666 | +0.19(+7.02%) |
Nov 05, 2002 | 2.863 | 2.863 | 2.644 | 2.644 | 14,133 | -0.11(-4.08%) |
Nov 04, 2002 | 2.880 | 2.993 | 2.728 | 2.756 | 50,400 | -0.05(-1.80%) |
Nov 01, 2002 | 2.857 | 2.869 | 2.807 | 2.807 | 93,333 | -0.05(-1.77%) |
Oct 31, 2002 | 2.925 | 2.981 | 2.796 | 2.857 | 67,613 | -0.07(-2.31%) |
Oct 30, 2002 | 2.964 | 2.967 | 2.947 | 2.925 | 10,533 | -0.06(-1.87%) |
Oct 29, 2002 | 3.032 | 3.038 | 2.897 | 2.981 | 51,320 | -0.05(-1.69%) |
Oct 28, 2002 | 3.257 | 3.291 | 2.964 | 3.032 | 46,933 | -0.25(-7.55%) |
Oct 25, 2002 | 3.319 | 3.369 | 3.240 | 3.279 | 8,133 | -0.09(-2.67%) |
Oct 24, 2002 | 3.374 | 3.392 | 3.347 | 3.369 | 38,133 | -0.03(-0.83%) |
Oct 23, 2002 | 3.234 | 3.414 | 3.229 | 3.397 | 30,000 | +0.01(+0.17%) |
Oct 22, 2002 | 3.319 | 3.347 | 3.206 | 3.392 | 79,600 | +0.05(+1.52%) |
Oct 21, 2002 | 3.673 | 3.673 | 3.038 | 3.341 | 291,866 | -0.60(-15.26%) |
Oct 18, 2002 | 3.831 | 3.943 | 3.831 | 3.943 | 400 | +0.09(+2.34%) |
Oct 17, 2002 | 3.882 | 3.982 | 3.853 | 3.853 | 9,066 | -0.03(-0.72%) |
Oct 16, 2002 | 3.814 | 3.988 | 3.814 | 3.881 | 14,000 | -0.06(-1.43%) |
Oct 15, 2002 | 4.016 | 4.016 | 3.938 | 3.938 | 5,333 | -0.04(-1.13%) |
Oct 14, 2002 | 3.932 | 3.982 | 3.848 | 3.982 | 40,380 | +0.03(+0.85%) |
Oct 11, 2002 | 3.909 | 4.011 | 3.853 | 3.949 | 111,066 | +0.01(+0.29%) |
Oct 10, 2002 | 4.000 | 4.000 | 3.881 | 3.938 | 84,533 | -0.11(-2.78%) |
Oct 09, 2002 | 4.056 | 4.056 | 3.966 | 4.050 | 41,733 | -0.03(-0.69%) |
Oct 08, 2002 | 4.061 | 4.106 | 4.039 | 4.078 | 11,333 | -0.06(-1.36%) |
Oct 07, 2002 | 4.106 | 4.134 | 4.050 | 4.134 | 16,800 | +0.06(+1.38%) |
Oct 04, 2002 | 4.011 | 4.078 | 3.944 | 4.078 | 6,933 | +0.01(+0.14%) |
Oct 03, 2002 | 4.072 | 4.072 | 4.072 | 4.072 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 3.971 | 4.072 | 3.938 | 4.072 | 5,200 | -0.03(-0.82%) |