Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.940 | 3.400 | 2.670 | 3.300 | 920,500 | +0.54(+19.57%) |
Dec 30, 2002 | 2.840 | 2.970 | 2.680 | 2.760 | 151,100 | -0.18(-6.12%) |
Dec 27, 2002 | 2.900 | 3.240 | 2.720 | 2.940 | 772,100 | +0.39(+15.29%) |
Dec 26, 2002 | 2.550 | 2.560 | 2.500 | 2.550 | 72,900 | +0.04(+1.59%) |
Dec 24, 2002 | 2.590 | 2.660 | 2.510 | 2.510 | 63,800 | -0.09(-3.46%) |
Dec 23, 2002 | 2.470 | 2.680 | 2.460 | 2.600 | 57,500 | +0.04(+1.56%) |
Dec 20, 2002 | 2.690 | 2.960 | 2.400 | 2.560 | 86,000 | -0.04(-1.54%) |
Dec 19, 2002 | 2.800 | 2.800 | 2.580 | 2.600 | 83,900 | -0.10(-3.70%) |
Dec 18, 2002 | 2.650 | 2.900 | 2.620 | 2.700 | 96,300 | -0.10(-3.57%) |
Dec 17, 2002 | 2.750 | 2.880 | 2.650 | 2.800 | 79,900 | -0.07(-2.44%) |
Dec 16, 2002 | 2.700 | 2.880 | 2.700 | 2.870 | 32,700 | +0.17(+6.30%) |
Dec 13, 2002 | 2.730 | 2.760 | 2.660 | 2.700 | 46,800 | -0.04(-1.46%) |
Dec 12, 2002 | 2.900 | 3.000 | 2.650 | 2.740 | 24,000 | -0.16(-5.52%) |
Dec 11, 2002 | 2.830 | 3.000 | 2.710 | 2.900 | 23,800 | +0.06(+2.11%) |
Dec 10, 2002 | 2.600 | 2.940 | 2.600 | 2.840 | 55,500 | +0.24(+9.23%) |
Dec 09, 2002 | 2.780 | 2.800 | 2.600 | 2.600 | 26,400 | -0.20(-7.14%) |
Dec 06, 2002 | 2.810 | 2.810 | 2.650 | 2.800 | 33,200 | +0.11(+4.09%) |
Dec 05, 2002 | 2.900 | 3.000 | 2.610 | 2.690 | 148,400 | -0.22(-7.56%) |
Dec 04, 2002 | 2.620 | 2.970 | 2.500 | 2.910 | 29,800 | +0.06(+2.11%) |
Dec 03, 2002 | 2.860 | 3.000 | 2.730 | 2.850 | 83,200 | -0.14(-4.68%) |
Dec 02, 2002 | 3.150 | 3.150 | 2.850 | 2.990 | 111,700 | -0.15(-4.78%) |
Nov 29, 2002 | 3.060 | 3.200 | 3.060 | 3.140 | 92,500 | -0.01(-0.32%) |
Nov 27, 2002 | 3.110 | 3.210 | 3.000 | 3.150 | 86,300 | +0.15(+5.00%) |
Nov 26, 2002 | 3.120 | 3.330 | 2.820 | 3.000 | 109,600 | -0.13(-4.15%) |
Nov 25, 2002 | 3.150 | 3.250 | 3.050 | 3.130 | 120,500 | +0.13(+4.33%) |
Nov 22, 2002 | 3.000 | 3.300 | 2.850 | 3.000 | 61,200 | -0.01(-0.33%) |
Nov 21, 2002 | 2.750 | 3.350 | 2.700 | 3.010 | 123,400 | +0.31(+11.48%) |
Nov 20, 2002 | 2.630 | 2.750 | 2.620 | 2.700 | 108,300 | +0.09(+3.45%) |
Nov 19, 2002 | 2.750 | 2.750 | 2.610 | 2.610 | 7,400 | -0.15(-5.43%) |
Nov 18, 2002 | 2.690 | 2.820 | 2.550 | 2.760 | 52,800 | +0.09(+3.37%) |
Nov 15, 2002 | 2.630 | 2.800 | 2.630 | 2.670 | 15,900 | -0.01(-0.37%) |
Nov 14, 2002 | 2.570 | 2.690 | 2.430 | 2.680 | 23,700 | +0.12(+4.69%) |
Nov 13, 2002 | 2.700 | 2.830 | 2.550 | 2.560 | 77,900 | -0.09(-3.40%) |
Nov 12, 2002 | 2.490 | 2.670 | 2.440 | 2.650 | 32,100 | +0.19(+7.72%) |
Nov 11, 2002 | 2.550 | 2.670 | 2.460 | 2.460 | 30,200 | -0.16(-6.11%) |
Nov 08, 2002 | 2.590 | 2.640 | 2.540 | 2.620 | 16,600 | +0.01(+0.38%) |
Nov 07, 2002 | 2.950 | 2.950 | 2.470 | 2.610 | 46,700 | -0.36(-12.12%) |
Nov 06, 2002 | 2.620 | 2.980 | 2.370 | 2.970 | 92,000 | +0.78(+35.62%) |
Nov 05, 2002 | 1.960 | 2.190 | 1.930 | 2.190 | 164,400 | +0.23(+11.73%) |
Nov 04, 2002 | 1.960 | 2.000 | 1.940 | 1.960 | 59,800 | +0.01(+0.51%) |
Nov 01, 2002 | 1.800 | 2.000 | 1.790 | 1.950 | 50,900 | +0.12(+6.56%) |
Oct 31, 2002 | 1.800 | 1.900 | 1.750 | 1.830 | 52,500 | +0.07(+3.98%) |
Oct 30, 2002 | 1.630 | 1.800 | 1.610 | 1.760 | 57,900 | +0.13(+7.98%) |
Oct 29, 2002 | 1.870 | 1.870 | 1.530 | 1.630 | 121,500 | -0.25(-13.30%) |
Oct 28, 2002 | 1.910 | 1.940 | 1.870 | 1.880 | 156,800 | -0.11(-5.53%) |
Oct 25, 2002 | 2.040 | 2.060 | 1.940 | 1.990 | 34,800 | -0.01(-0.50%) |
Oct 24, 2002 | 2.030 | 2.060 | 1.970 | 2.000 | 43,300 | -0.06(-2.91%) |
Oct 23, 2002 | 1.910 | 2.090 | 1.770 | 2.060 | 41,000 | +0.12(+6.19%) |
Oct 22, 2002 | 1.870 | 2.000 | 1.870 | 1.940 | 34,100 | +0.07(+3.74%) |
Oct 21, 2002 | 1.790 | 1.940 | 1.790 | 1.870 | 33,700 | +0.11(+6.25%) |
Oct 18, 2002 | 1.810 | 1.810 | 1.700 | 1.760 | 34,200 | +0.07(+4.14%) |
Oct 17, 2002 | 1.630 | 1.880 | 1.630 | 1.690 | 55,600 | +0.09(+5.62%) |
Oct 16, 2002 | 1.530 | 1.610 | 1.480 | 1.600 | 97,600 | +0.05(+3.23%) |
Oct 15, 2002 | 1.540 | 1.680 | 1.500 | 1.550 | 107,200 | +0.01(+0.65%) |
Oct 14, 2002 | 1.560 | 1.580 | 1.520 | 1.540 | 16,700 | +0.01(+0.65%) |
Oct 11, 2002 | 1.260 | 1.540 | 1.240 | 1.530 | 55,700 | +0.26(+20.47%) |
Oct 10, 2002 | 1.290 | 1.550 | 1.200 | 1.270 | 41,900 | -0.01(-0.78%) |
Oct 09, 2002 | 1.460 | 1.460 | 1.240 | 1.280 | 48,600 | -0.13(-9.22%) |
Oct 08, 2002 | 1.320 | 1.480 | 1.250 | 1.410 | 26,800 | +0.07(+5.22%) |
Oct 07, 2002 | 1.550 | 1.550 | 1.270 | 1.340 | 20,200 | -0.14(-9.46%) |
Oct 04, 2002 | 2.000 | 2.000 | 1.380 | 1.480 | 122,600 | -0.67(-31.16%) |
Oct 02, 2002 | 2.000 | 2.400 | 2.000 | 2.150 | 33,400 | +0.17(+8.59%) |