Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.070 | 3.270 | 3.030 | 3.100 | 31,500 | +0.04(+1.31%) |
Dec 30, 2002 | 3.120 | 3.160 | 3.000 | 3.060 | 31,700 | -0.06(-1.92%) |
Dec 27, 2002 | 3.350 | 3.350 | 3.100 | 3.120 | 28,700 | -0.22(-6.59%) |
Dec 26, 2002 | 3.280 | 3.440 | 3.280 | 3.340 | 11,100 | -0.05(-1.45%) |
Dec 24, 2002 | 3.280 | 3.389 | 3.280 | 3.389 | 13,700 | +0.08(+2.39%) |
Dec 23, 2002 | 3.400 | 3.350 | 3.090 | 3.310 | 71,600 | +0.16(+5.08%) |
Dec 20, 2002 | 3.400 | 3.700 | 3.090 | 3.150 | 74,000 | -0.15(-4.55%) |
Dec 19, 2002 | 3.180 | 3.350 | 3.170 | 3.300 | 8,400 | +0.13(+4.10%) |
Dec 18, 2002 | 3.170 | 3.180 | 3.090 | 3.170 | 4,800 | -0.01(-0.38%) |
Dec 17, 2002 | 3.170 | 3.390 | 3.000 | 3.182 | 8,900 | +0.02(+0.73%) |
Dec 16, 2002 | 3.110 | 3.430 | 3.011 | 3.159 | 31,900 | +0.06(+1.90%) |
Dec 13, 2002 | 3.360 | 3.370 | 3.100 | 3.100 | 13,500 | -0.26(-7.74%) |
Dec 12, 2002 | 3.430 | 3.430 | 3.140 | 3.360 | 9,800 | +0.13(+4.02%) |
Dec 11, 2002 | 2.950 | 3.260 | 2.950 | 3.230 | 5,600 | +0.19(+6.25%) |
Dec 10, 2002 | 3.020 | 3.090 | 2.950 | 3.040 | 28,300 | -0.02(-0.65%) |
Dec 09, 2002 | 3.130 | 3.200 | 2.990 | 3.060 | 102,300 | -0.09(-2.86%) |
Dec 06, 2002 | 3.210 | 3.260 | 3.050 | 3.150 | 18,700 | -0.06(-1.87%) |
Dec 05, 2002 | 3.360 | 3.570 | 3.000 | 3.210 | 820,200 | -0.21(-6.20%) |
Dec 04, 2002 | 3.300 | 3.500 | 3.300 | 3.422 | 41,200 | +0.11(+3.32%) |
Dec 03, 2002 | 3.350 | 3.440 | 3.000 | 3.312 | 44,900 | -0.14(-4.00%) |
Dec 02, 2002 | 3.240 | 3.480 | 3.200 | 3.450 | 75,100 | +0.21(+6.48%) |
Nov 29, 2002 | 3.290 | 3.300 | 3.130 | 3.240 | 12,600 | -0.05(-1.52%) |
Nov 27, 2002 | 3.050 | 3.290 | 3.049 | 3.290 | 28,600 | +0.24(+7.87%) |
Nov 26, 2002 | 3.000 | 3.160 | 3.000 | 3.050 | 110,200 | +0.05(+1.67%) |
Nov 25, 2002 | 3.150 | 3.150 | 2.910 | 3.000 | 54,100 | +0.05(+1.69%) |
Nov 22, 2002 | 3.090 | 3.130 | 2.950 | 2.950 | 35,000 | -0.17(-5.45%) |
Nov 21, 2002 | 3.100 | 3.260 | 3.000 | 3.120 | 89,400 | -0.14(-4.29%) |
Nov 20, 2002 | 3.000 | 3.260 | 2.995 | 3.260 | 188,700 | +0.21(+6.89%) |
Nov 19, 2002 | 2.750 | 3.050 | 2.750 | 3.050 | 160,300 | +0.24(+8.54%) |
Nov 18, 2002 | 3.080 | 3.100 | 2.750 | 2.810 | 150,400 | -0.17(-5.74%) |
Nov 15, 2002 | 3.010 | 3.050 | 2.970 | 2.981 | 78,200 | -0.02(-0.63%) |
Nov 14, 2002 | 2.950 | 3.140 | 2.800 | 3.000 | 74,700 | +0.10(+3.45%) |
Nov 13, 2002 | 2.780 | 3.000 | 2.730 | 2.900 | 34,500 | -0.05(-1.69%) |
Nov 12, 2002 | 2.760 | 3.000 | 2.760 | 2.950 | 22,200 | +0.30(+11.32%) |
Nov 11, 2002 | 2.750 | 3.000 | 2.510 | 2.650 | 26,300 | -0.11(-4.02%) |
Nov 08, 2002 | 2.980 | 3.000 | 2.590 | 2.761 | 26,300 | -0.16(-5.45%) |
Nov 07, 2002 | 3.150 | 3.200 | 2.911 | 2.920 | 34,700 | -0.04(-1.35%) |
Nov 06, 2002 | 2.950 | 3.050 | 2.800 | 2.960 | 56,200 | +0.06(+2.10%) |
Nov 05, 2002 | 3.050 | 3.090 | 2.890 | 2.899 | 109,400 | -0.12(-3.97%) |
Nov 04, 2002 | 3.280 | 3.600 | 2.800 | 3.019 | 135,700 | -0.25(-7.68%) |
Nov 01, 2002 | 2.860 | 3.280 | 2.850 | 3.270 | 66,900 | +0.42(+14.70%) |
Oct 31, 2002 | 2.910 | 3.021 | 2.810 | 2.851 | 16,300 | -0.15(-4.97%) |
Oct 30, 2002 | 3.000 | 3.080 | 2.990 | 3.000 | 66,288 | +0.00(+0.00%) |
Oct 29, 2002 | 2.820 | 3.000 | 2.811 | 3.000 | 13,000 | +0.18(+6.38%) |
Oct 28, 2002 | 3.000 | 3.011 | 2.810 | 2.820 | 9,100 | -0.18(-6.00%) |
Oct 25, 2002 | 2.970 | 3.000 | 2.820 | 3.000 | 8,300 | +0.19(+6.76%) |
Oct 24, 2002 | 2.860 | 3.060 | 2.800 | 2.810 | 72,100 | +0.04(+1.48%) |
Oct 23, 2002 | 2.919 | 3.000 | 2.600 | 2.769 | 78,262 | -0.14(-4.85%) |
Oct 22, 2002 | 2.980 | 3.000 | 2.700 | 2.910 | 18,000 | -0.11(-3.64%) |
Oct 21, 2002 | 2.950 | 3.150 | 2.950 | 3.020 | 27,350 | -0.08(-2.58%) |
Oct 18, 2002 | 2.890 | 3.100 | 2.850 | 3.100 | 29,200 | +0.04(+1.31%) |
Oct 17, 2002 | 2.950 | 3.200 | 2.950 | 3.060 | 59,800 | +0.11(+3.73%) |
Oct 16, 2002 | 2.910 | 3.080 | 2.910 | 2.950 | 15,700 | -0.05(-1.67%) |
Oct 15, 2002 | 2.830 | 3.090 | 2.830 | 3.000 | 11,100 | +0.00(+0.00%) |
Oct 14, 2002 | 2.950 | 3.089 | 2.800 | 3.000 | 27,300 | +0.04(+1.35%) |
Oct 11, 2002 | 3.000 | 3.220 | 2.900 | 2.960 | 16,600 | -0.14(-4.52%) |
Oct 10, 2002 | 3.250 | 3.410 | 2.900 | 3.100 | 28,150 | -0.26(-7.74%) |
Oct 09, 2002 | 2.700 | 3.500 | 2.640 | 3.360 | 53,300 | +0.72(+27.27%) |
Oct 08, 2002 | 2.750 | 2.840 | 2.450 | 2.640 | 85,400 | -0.18(-6.42%) |
Oct 07, 2002 | 3.100 | 3.105 | 2.700 | 2.821 | 22,090 | -0.28(-9.01%) |
Oct 04, 2002 | 3.010 | 3.260 | 3.010 | 3.100 | 6,900 | -0.06(-1.89%) |
Oct 03, 2002 | 2.911 | 3.160 | 2.910 | 3.160 | 9,400 | +0.21(+7.12%) |
Oct 02, 2002 | 3.040 | 3.080 | 2.900 | 2.950 | 183,900 | -0.15(-4.84%) |