Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.000 | 2.690 | 1.980 | 2.390 | 389,600 | +0.38(+18.91%) |
Dec 30, 2002 | 2.140 | 2.150 | 2.010 | 2.010 | 103,000 | -0.15(-6.94%) |
Dec 27, 2002 | 2.150 | 2.160 | 2.050 | 2.160 | 28,100 | +0.03(+1.41%) |
Dec 26, 2002 | 2.060 | 2.180 | 2.060 | 2.130 | 24,500 | +0.08(+3.90%) |
Dec 24, 2002 | 2.050 | 2.130 | 1.990 | 2.050 | 115,600 | -0.06(-2.84%) |
Dec 23, 2002 | 2.400 | 2.400 | 2.070 | 2.110 | 149,900 | -0.19(-8.26%) |
Dec 20, 2002 | 2.400 | 2.400 | 2.280 | 2.300 | 73,000 | -0.10(-4.17%) |
Dec 19, 2002 | 2.330 | 2.450 | 2.280 | 2.400 | 59,300 | +0.12(+5.26%) |
Dec 18, 2002 | 2.300 | 2.490 | 2.270 | 2.280 | 79,900 | -0.04(-1.72%) |
Dec 17, 2002 | 2.370 | 2.400 | 2.300 | 2.320 | 24,800 | -0.07(-2.93%) |
Dec 16, 2002 | 2.430 | 2.440 | 2.300 | 2.390 | 36,200 | -0.04(-1.65%) |
Dec 13, 2002 | 2.640 | 2.570 | 2.410 | 2.430 | 25,100 | -0.11(-4.33%) |
Dec 12, 2002 | 2.640 | 2.640 | 2.480 | 2.540 | 37,100 | -0.08(-3.02%) |
Dec 11, 2002 | 2.490 | 2.630 | 2.440 | 2.619 | 92,000 | +0.21(+8.58%) |
Dec 10, 2002 | 2.050 | 2.470 | 2.020 | 2.412 | 1,535,800 | +0.33(+15.96%) |
Dec 09, 2002 | 2.150 | 2.270 | 2.030 | 2.080 | 202,500 | -0.13(-5.88%) |
Dec 06, 2002 | 2.190 | 2.260 | 2.130 | 2.210 | 168,600 | +0.02(+0.87%) |
Dec 05, 2002 | 2.400 | 2.450 | 2.100 | 2.191 | 1,154,100 | -0.01(-0.41%) |
Dec 04, 2002 | 2.200 | 2.320 | 2.200 | 2.200 | 176,400 | +0.02(+0.92%) |
Dec 03, 2002 | 2.650 | 2.700 | 2.180 | 2.180 | 247,800 | -0.48(-18.05%) |
Dec 02, 2002 | 2.880 | 2.900 | 2.650 | 2.660 | 44,900 | -0.28(-9.52%) |
Nov 29, 2002 | 2.850 | 2.950 | 2.710 | 2.940 | 24,900 | +0.04(+1.38%) |
Nov 27, 2002 | 2.950 | 2.950 | 2.880 | 2.900 | 33,900 | -0.01(-0.34%) |
Nov 26, 2002 | 2.870 | 2.910 | 2.850 | 2.910 | 156,500 | +0.00(+0.00%) |
Nov 25, 2002 | 3.000 | 3.030 | 2.800 | 2.910 | 59,400 | -0.13(-4.28%) |
Nov 22, 2002 | 2.980 | 3.060 | 2.980 | 3.040 | 8,700 | -0.02(-0.65%) |
Nov 21, 2002 | 2.960 | 3.060 | 2.900 | 3.060 | 45,300 | +0.08(+2.68%) |
Nov 20, 2002 | 2.980 | 3.020 | 2.940 | 2.980 | 20,000 | +0.08(+2.76%) |
Nov 19, 2002 | 2.850 | 2.990 | 2.850 | 2.900 | 9,700 | +0.02(+0.69%) |
Nov 18, 2002 | 3.010 | 3.150 | 2.880 | 2.880 | 22,200 | -0.14(-4.64%) |
Nov 15, 2002 | 3.130 | 3.240 | 3.000 | 3.020 | 44,100 | -0.18(-5.63%) |
Nov 14, 2002 | 2.955 | 3.200 | 2.950 | 3.200 | 19,700 | +0.35(+12.28%) |
Nov 13, 2002 | 2.800 | 3.000 | 2.710 | 2.850 | 422,200 | -0.08(-2.73%) |
Nov 12, 2002 | 2.910 | 3.090 | 2.810 | 2.930 | 18,200 | +0.03(+1.03%) |
Nov 11, 2002 | 3.035 | 3.068 | 2.900 | 2.900 | 6,500 | -0.16(-5.23%) |
Nov 08, 2002 | 3.020 | 3.100 | 2.950 | 3.060 | 58,900 | -0.09(-2.86%) |
Nov 07, 2002 | 3.170 | 3.170 | 3.040 | 3.150 | 120,500 | -0.02(-0.63%) |
Nov 06, 2002 | 3.090 | 3.190 | 3.090 | 3.170 | 88,300 | +0.02(+0.63%) |
Nov 05, 2002 | 3.180 | 3.180 | 3.050 | 3.150 | 168,600 | -0.01(-0.32%) |
Nov 04, 2002 | 3.120 | 3.200 | 3.110 | 3.160 | 92,500 | -0.04(-1.25%) |
Nov 01, 2002 | 2.950 | 3.200 | 2.850 | 3.200 | 33,000 | +0.19(+6.31%) |
Oct 31, 2002 | 2.910 | 3.100 | 2.910 | 3.010 | 66,500 | -0.04(-1.31%) |
Oct 30, 2002 | 2.880 | 3.050 | 2.880 | 3.050 | 58,100 | +0.10(+3.39%) |
Oct 29, 2002 | 3.000 | 3.000 | 2.780 | 2.950 | 30,300 | -0.10(-3.28%) |
Oct 28, 2002 | 3.120 | 3.180 | 3.000 | 3.050 | 78,392 | -0.11(-3.48%) |
Oct 25, 2002 | 3.190 | 3.290 | 2.890 | 3.160 | 178,500 | -0.26(-7.60%) |
Oct 24, 2002 | 3.180 | 3.430 | 3.130 | 3.420 | 152,212 | +0.18(+5.56%) |
Oct 23, 2002 | 3.180 | 3.250 | 3.180 | 3.240 | 135,100 | +0.04(+1.25%) |
Oct 22, 2002 | 3.200 | 3.250 | 3.170 | 3.200 | 106,100 | +0.12(+3.90%) |
Oct 21, 2002 | 3.050 | 3.140 | 3.000 | 3.080 | 7,100 | +0.00(+0.00%) |
Oct 18, 2002 | 3.000 | 3.100 | 3.000 | 3.080 | 70,400 | +0.03(+1.02%) |
Oct 17, 2002 | 3.025 | 3.050 | 3.000 | 3.049 | 78,800 | +0.01(+0.30%) |
Oct 16, 2002 | 3.090 | 3.100 | 3.000 | 3.040 | 274,600 | -0.06(-1.94%) |
Oct 15, 2002 | 3.050 | 3.100 | 3.000 | 3.100 | 85,700 | +0.07(+2.31%) |
Oct 14, 2002 | 2.980 | 3.100 | 2.690 | 3.030 | 102,180 | +0.03(+1.00%) |
Oct 11, 2002 | 2.850 | 3.000 | 2.850 | 3.000 | 23,300 | +0.12(+4.17%) |
Oct 10, 2002 | 2.850 | 2.920 | 2.610 | 2.880 | 79,100 | +0.03(+1.05%) |
Oct 09, 2002 | 2.960 | 3.100 | 2.841 | 2.850 | 639,900 | -0.24(-7.77%) |
Oct 08, 2002 | 3.050 | 3.100 | 2.600 | 3.090 | 74,200 | +0.01(+0.32%) |
Oct 07, 2002 | 3.080 | 3.140 | 3.010 | 3.080 | 25,700 | +0.03(+0.98%) |
Oct 04, 2002 | 3.000 | 3.150 | 3.000 | 3.050 | 441,500 | +0.03(+0.99%) |
Oct 03, 2002 | 2.940 | 3.020 | 2.750 | 3.020 | 56,500 | +0.08(+2.72%) |
Oct 02, 2002 | 2.900 | 3.000 | 2.650 | 2.940 | 146,200 | -0.06(-2.00%) |