Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.800 | 2.890 | 2.680 | 2.730 | 6,900 | -0.08(-2.85%) |
Dec 30, 2002 | 2.610 | 3.000 | 2.600 | 2.810 | 12,500 | +0.01(+0.36%) |
Dec 27, 2002 | 2.800 | 2.800 | 2.770 | 2.800 | 4,800 | +0.03(+1.08%) |
Dec 26, 2002 | 2.850 | 2.850 | 2.770 | 2.770 | 6,100 | -0.08(-2.81%) |
Dec 24, 2002 | 2.760 | 2.850 | 2.760 | 2.850 | 5,200 | +0.01(+0.35%) |
Dec 23, 2002 | 2.880 | 3.080 | 2.810 | 2.840 | 3,700 | +0.03(+1.07%) |
Dec 20, 2002 | 2.880 | 3.080 | 2.810 | 2.810 | 6,300 | +0.04(+1.41%) |
Dec 19, 2002 | 2.830 | 2.830 | 2.771 | 2.771 | 800 | +0.00(+0.04%) |
Dec 18, 2002 | 2.810 | 2.810 | 2.770 | 2.770 | 1,400 | -0.06(-2.15%) |
Dec 17, 2002 | 2.810 | 2.841 | 2.810 | 2.831 | 1,100 | -0.07(-2.38%) |
Dec 16, 2002 | 3.090 | 3.090 | 2.770 | 2.900 | 12,000 | -0.15(-4.92%) |
Dec 13, 2002 | 3.090 | 3.090 | 3.050 | 3.050 | 1,700 | -0.03(-0.97%) |
Dec 12, 2002 | 3.090 | 3.090 | 3.080 | 3.080 | 3,800 | -0.02(-0.65%) |
Dec 11, 2002 | 3.090 | 3.150 | 3.000 | 3.100 | 5,700 | -0.01(-0.32%) |
Dec 10, 2002 | 3.150 | 3.170 | 3.100 | 3.110 | 7,600 | -0.04(-1.27%) |
Dec 09, 2002 | 3.150 | 3.190 | 3.150 | 3.150 | 2,600 | -0.01(-0.32%) |
Dec 06, 2002 | 3.150 | 3.160 | 3.110 | 3.160 | 4,000 | -0.04(-1.25%) |
Dec 05, 2002 | 3.250 | 3.250 | 3.200 | 3.200 | 2,300 | -0.04(-1.23%) |
Dec 04, 2002 | 3.250 | 3.250 | 3.050 | 3.240 | 6,500 | -0.01(-0.34%) |
Dec 03, 2002 | 3.240 | 3.300 | 3.240 | 3.251 | 1,500 | +0.00(+0.03%) |
Dec 02, 2002 | 3.250 | 3.250 | 3.250 | 3.250 | 4,900 | -0.08(-2.40%) |
Nov 29, 2002 | 3.300 | 3.400 | 3.250 | 3.330 | 5,900 | +0.08(+2.46%) |
Nov 27, 2002 | 3.110 | 3.250 | 3.110 | 3.250 | 1,000 | +0.05(+1.56%) |
Nov 26, 2002 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 3.210 | 3.210 | 3.200 | 3.200 | 1,800 | +0.05(+1.59%) |
Nov 22, 2002 | 3.080 | 3.150 | 2.990 | 3.150 | 1,100 | +0.00(+0.00%) |
Nov 21, 2002 | 3.070 | 3.150 | 3.060 | 3.150 | 8,500 | +0.05(+1.65%) |
Nov 20, 2002 | 3.060 | 3.100 | 3.060 | 3.099 | 2,000 | +0.01(+0.29%) |
Nov 19, 2002 | 3.099 | 3.099 | 3.061 | 3.090 | 5,100 | -0.05(-1.59%) |
Nov 18, 2002 | 3.130 | 3.140 | 3.130 | 3.140 | 900 | -0.11(-3.38%) |
Nov 15, 2002 | 3.179 | 3.289 | 3.070 | 3.250 | 2,100 | -0.05(-1.52%) |
Nov 14, 2002 | 3.120 | 3.349 | 3.100 | 3.300 | 8,300 | +0.10(+3.12%) |
Nov 13, 2002 | 3.360 | 3.360 | 3.200 | 3.200 | 7,700 | -0.15(-4.48%) |
Nov 12, 2002 | 3.280 | 3.350 | 3.070 | 3.350 | 2,900 | +0.15(+4.69%) |
Nov 11, 2002 | 3.229 | 3.250 | 3.200 | 3.200 | 10,800 | +0.05(+1.59%) |
Nov 08, 2002 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 3.121 | 3.250 | 3.121 | 3.150 | 5,000 | -0.05(-1.56%) |
Nov 06, 2002 | 3.200 | 3.200 | 3.200 | 3.200 | 1,000 | +0.08(+2.56%) |
Nov 05, 2002 | 3.240 | 3.240 | 3.120 | 3.120 | 300 | +0.02(+0.65%) |
Nov 04, 2002 | 3.070 | 3.240 | 3.000 | 3.100 | 2,300 | -0.15(-4.62%) |
Nov 01, 2002 | 3.050 | 3.250 | 2.980 | 3.250 | 3,100 | +0.00(+0.00%) |
Oct 31, 2002 | 3.230 | 3.250 | 3.230 | 3.250 | 1,300 | +0.24(+7.97%) |
Oct 30, 2002 | 3.020 | 3.020 | 3.010 | 3.010 | 500 | +0.01(+0.33%) |
Oct 29, 2002 | 3.229 | 3.229 | 3.000 | 3.000 | 700 | -0.26(-7.98%) |
Oct 28, 2002 | 3.010 | 3.260 | 3.010 | 3.260 | 6,200 | +0.16(+5.20%) |
Oct 25, 2002 | 3.100 | 3.100 | 3.050 | 3.099 | 4,700 | -0.00(-0.03%) |
Oct 24, 2002 | 3.050 | 3.100 | 3.050 | 3.100 | 2,500 | +0.12(+4.03%) |
Oct 23, 2002 | 3.000 | 3.000 | 2.980 | 2.980 | 2,900 | +0.03(+1.02%) |
Oct 22, 2002 | 2.810 | 3.000 | 2.810 | 2.950 | 4,100 | -0.05(-1.67%) |
Oct 21, 2002 | 2.990 | 3.060 | 2.990 | 3.000 | 5,800 | +0.34(+12.78%) |
Oct 18, 2002 | 2.999 | 2.999 | 2.660 | 2.660 | 10,200 | -0.34(-11.33%) |
Oct 17, 2002 | 2.890 | 3.050 | 2.810 | 3.000 | 7,585 | +0.10(+3.45%) |
Oct 16, 2002 | 3.340 | 3.340 | 2.800 | 2.900 | 13,300 | +0.05(+1.75%) |
Oct 15, 2002 | 3.000 | 3.080 | 2.850 | 2.850 | 1,300 | +0.05(+1.79%) |
Oct 14, 2002 | 2.979 | 2.980 | 2.620 | 2.800 | 6,700 | -0.20(-6.67%) |
Oct 11, 2002 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | +0.30(+11.11%) |
Oct 10, 2002 | 3.240 | 3.240 | 3.240 | 2.700 | 700 | -0.30(-10.00%) |
Oct 09, 2002 | 3.000 | 3.000 | 2.700 | 3.000 | 8,100 | -0.10(-3.23%) |
Oct 08, 2002 | 3.090 | 3.100 | 3.090 | 3.100 | 1,600 | +0.20(+6.90%) |
Oct 07, 2002 | 2.750 | 2.900 | 2.700 | 2.900 | 4,300 | -0.05(-1.61%) |
Oct 04, 2002 | 2.921 | 2.989 | 2.650 | 2.948 | 9,500 | -0.05(-1.72%) |
Oct 03, 2002 | 3.000 | 3.228 | 2.910 | 2.999 | 5,300 | -0.01(-0.36%) |
Oct 02, 2002 | 3.140 | 3.230 | 3.000 | 3.010 | 5,700 | -0.24(-7.38%) |