Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.040 | 3.160 | 2.800 | 2.840 | 2,150 | -0.32(-10.13%) |
Dec 30, 2002 | 3.160 | 3.200 | 3.120 | 3.160 | 800 | -0.40(-11.24%) |
Dec 27, 2002 | 3.440 | 3.600 | 3.120 | 3.560 | 675 | -0.04(-1.11%) |
Dec 26, 2002 | 3.800 | 3.800 | 3.120 | 3.600 | 3,400 | -0.16(-4.36%) |
Dec 24, 2002 | 3.760 | 3.764 | 3.760 | 3.764 | 250 | -0.04(-0.95%) |
Dec 23, 2002 | 4.080 | 4.040 | 3.800 | 3.800 | 700 | -0.20(-5.00%) |
Dec 20, 2002 | 4.080 | 4.400 | 3.880 | 4.000 | 875 | -0.32(-7.41%) |
Dec 19, 2002 | 3.800 | 4.320 | 3.800 | 4.320 | 550 | +0.12(+2.86%) |
Dec 18, 2002 | 3.680 | 4.360 | 3.680 | 4.200 | 1,400 | -0.48(-10.26%) |
Dec 17, 2002 | 4.680 | 4.760 | 4.680 | 4.680 | 2,025 | -0.08(-1.68%) |
Dec 16, 2002 | 4.640 | 4.760 | 4.640 | 4.760 | 550 | +0.08(+1.71%) |
Dec 13, 2002 | 4.640 | 4.680 | 4.640 | 4.680 | 275 | +0.00(+0.00%) |
Dec 12, 2002 | 4.600 | 4.680 | 4.560 | 4.680 | 2,525 | +0.04(+0.86%) |
Dec 11, 2002 | 4.560 | 4.640 | 4.560 | 4.640 | 100 | +0.00(+0.00%) |
Dec 10, 2002 | 4.560 | 4.640 | 4.560 | 4.640 | 400 | -0.04(-0.85%) |
Dec 09, 2002 | 4.600 | 4.680 | 4.480 | 4.680 | 600 | +0.04(+0.86%) |
Dec 06, 2002 | 4.640 | 4.640 | 4.640 | 4.640 | 25 | +0.00(+0.00%) |
Dec 05, 2002 | 4.440 | 4.640 | 4.280 | 4.640 | 600 | -0.04(-0.85%) |
Dec 04, 2002 | 4.400 | 4.680 | 4.400 | 4.680 | 1,675 | +0.12(+2.63%) |
Dec 03, 2002 | 4.400 | 4.560 | 4.400 | 4.560 | 150 | +0.36(+8.57%) |
Dec 02, 2002 | 3.920 | 4.600 | 3.920 | 4.200 | 3,375 | +0.12(+2.94%) |
Nov 29, 2002 | 4.040 | 4.080 | 4.000 | 4.080 | 5,500 | +0.08(+1.90%) |
Nov 27, 2002 | 4.000 | 4.040 | 4.000 | 4.004 | 1,025 | +0.00(+0.10%) |
Nov 26, 2002 | 4.000 | 4.040 | 4.000 | 4.000 | 275 | -0.04(-0.99%) |
Nov 25, 2002 | 3.840 | 4.040 | 3.840 | 4.040 | 2,050 | +0.04(+1.00%) |
Nov 22, 2002 | 3.920 | 4.040 | 3.920 | 4.000 | 725 | -0.12(-2.91%) |
Nov 21, 2002 | 4.120 | 4.120 | 4.000 | 4.120 | 2,850 | +0.12(+3.00%) |
Nov 20, 2002 | 3.960 | 4.080 | 3.880 | 4.000 | 4,175 | -0.08(-1.96%) |
Nov 19, 2002 | 3.600 | 4.080 | 3.600 | 4.080 | 4,100 | +0.26(+6.81%) |
Nov 18, 2002 | 3.760 | 3.820 | 3.680 | 3.820 | 1,750 | +0.02(+0.53%) |
Nov 15, 2002 | 3.760 | 3.800 | 3.760 | 3.800 | 300 | -0.16(-4.04%) |
Nov 14, 2002 | 3.600 | 3.960 | 3.600 | 3.960 | 225 | +0.18(+4.76%) |
Nov 13, 2002 | 3.760 | 3.780 | 3.600 | 3.780 | 100 | -0.02(-0.53%) |
Nov 12, 2002 | 3.800 | 3.800 | 3.800 | 3.800 | 450 | -0.16(-4.04%) |
Nov 11, 2002 | 3.800 | 3.960 | 3.724 | 3.960 | 3,325 | +0.00(+0.00%) |
Nov 08, 2002 | 3.880 | 4.120 | 3.800 | 3.960 | 17,275 | +0.12(+3.13%) |
Nov 07, 2002 | 3.400 | 3.840 | 3.360 | 3.840 | 3,050 | -0.12(-3.03%) |
Nov 06, 2002 | 3.400 | 3.960 | 3.400 | 3.960 | 6,050 | +0.20(+5.32%) |
Nov 05, 2002 | 2.960 | 3.760 | 2.840 | 3.760 | 13,925 | +0.70(+22.88%) |
Nov 04, 2002 | 2.900 | 3.060 | 2.840 | 3.060 | 925 | +0.20(+6.99%) |
Nov 01, 2002 | 2.860 | 2.860 | 2.860 | 2.860 | 0 | +0.00(+0.00%) |
Oct 31, 2002 | 2.800 | 2.860 | 2.760 | 2.860 | 850 | +0.06(+2.14%) |
Oct 30, 2002 | 2.964 | 2.964 | 2.760 | 2.800 | 4,312 | -0.24(-7.89%) |
Oct 29, 2002 | 2.951 | 3.040 | 2.951 | 3.040 | 350 | +0.04(+1.33%) |
Oct 28, 2002 | 2.840 | 3.004 | 2.840 | 3.000 | 1,325 | -0.10(-3.23%) |
Oct 25, 2002 | 2.840 | 3.100 | 2.840 | 3.100 | 125 | -0.02(-0.51%) |
Oct 24, 2002 | 3.116 | 3.116 | 3.116 | 3.116 | 50 | +0.12(+3.87%) |
Oct 23, 2002 | 2.800 | 3.120 | 2.800 | 3.000 | 1,500 | +0.15(+5.20%) |
Oct 22, 2002 | 2.760 | 2.996 | 2.760 | 2.852 | 275 | +0.21(+8.02%) |
Oct 21, 2002 | 2.700 | 2.700 | 2.520 | 2.640 | 925 | +0.02(+0.76%) |
Oct 18, 2002 | 2.600 | 2.620 | 2.400 | 2.620 | 300 | +0.18(+7.38%) |
Oct 17, 2002 | 2.440 | 2.440 | 2.440 | 2.440 | 25 | +0.00(+0.00%) |
Oct 16, 2002 | 2.400 | 2.520 | 2.400 | 2.440 | 600 | +0.00(+0.00%) |
Oct 15, 2002 | 2.040 | 2.480 | 2.040 | 2.440 | 400 | +0.08(+3.39%) |
Oct 14, 2002 | 2.400 | 2.480 | 2.360 | 2.360 | 800 | +0.16(+7.27%) |
Oct 11, 2002 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 2.200 | 2.200 | 2.200 | 2.200 | 150 | +0.00(+0.00%) |
Oct 09, 2002 | 2.160 | 2.240 | 2.160 | 2.200 | 600 | -0.04(-1.79%) |
Oct 08, 2002 | 2.000 | 2.240 | 1.980 | 2.240 | 3,250 | +0.04(+1.82%) |
Oct 07, 2002 | 2.040 | 2.200 | 2.000 | 2.200 | 2,100 | +0.04(+1.85%) |
Oct 04, 2002 | 2.044 | 2.160 | 2.040 | 2.160 | 525 | -0.16(-7.06%) |
Oct 03, 2002 | 2.360 | 2.600 | 2.080 | 2.324 | 575 | -0.36(-13.28%) |
Oct 02, 2002 | 2.680 | 2.680 | 2.680 | 2.680 | 0 | +0.00(+0.00%) |