Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.500 | 2.540 | 2.300 | 2.530 | 74,300 | -0.05(-1.94%) |
Dec 30, 2002 | 2.690 | 2.690 | 2.500 | 2.580 | 29,900 | -0.07(-2.64%) |
Dec 27, 2002 | 2.540 | 2.700 | 2.410 | 2.650 | 19,200 | +0.12(+4.74%) |
Dec 26, 2002 | 2.500 | 2.600 | 2.400 | 2.530 | 17,900 | +0.08(+3.27%) |
Dec 24, 2002 | 2.600 | 2.600 | 2.450 | 2.450 | 5,800 | -0.11(-4.30%) |
Dec 23, 2002 | 2.450 | 2.560 | 2.400 | 2.560 | 19,100 | +0.16(+6.67%) |
Dec 20, 2002 | 2.480 | 2.490 | 2.280 | 2.400 | 41,700 | -0.15(-5.88%) |
Dec 19, 2002 | 2.620 | 2.670 | 2.200 | 2.550 | 45,200 | +0.01(+0.39%) |
Dec 18, 2002 | 2.500 | 2.610 | 2.460 | 2.540 | 31,700 | +0.04(+1.60%) |
Dec 17, 2002 | 2.600 | 2.680 | 2.500 | 2.500 | 37,000 | -0.19(-7.06%) |
Dec 16, 2002 | 2.910 | 2.940 | 2.660 | 2.690 | 25,900 | -0.26(-8.81%) |
Dec 13, 2002 | 2.900 | 3.000 | 2.850 | 2.950 | 28,800 | +0.05(+1.72%) |
Dec 12, 2002 | 2.850 | 2.910 | 2.850 | 2.900 | 10,500 | +0.00(+0.00%) |
Dec 11, 2002 | 2.850 | 2.950 | 2.800 | 2.900 | 23,500 | +0.00(+0.00%) |
Dec 10, 2002 | 2.950 | 2.960 | 2.800 | 2.900 | 11,900 | -0.04(-1.36%) |
Dec 09, 2002 | 2.800 | 2.940 | 2.720 | 2.940 | 7,800 | +0.04(+1.38%) |
Dec 06, 2002 | 2.900 | 2.950 | 2.810 | 2.900 | 19,400 | +0.06(+2.11%) |
Dec 05, 2002 | 2.660 | 2.900 | 2.660 | 2.840 | 34,200 | +0.05(+1.79%) |
Dec 04, 2002 | 2.850 | 2.880 | 2.630 | 2.790 | 15,100 | -0.01(-0.36%) |
Dec 03, 2002 | 2.600 | 2.900 | 2.600 | 2.800 | 11,400 | +0.09(+3.32%) |
Dec 02, 2002 | 2.800 | 2.890 | 2.710 | 2.710 | 5,000 | -0.19(-6.55%) |
Nov 29, 2002 | 2.940 | 2.940 | 2.830 | 2.900 | 21,200 | -0.01(-0.34%) |
Nov 27, 2002 | 2.900 | 2.910 | 2.770 | 2.910 | 13,200 | +0.09(+3.19%) |
Nov 26, 2002 | 2.790 | 2.820 | 2.650 | 2.820 | 20,100 | +0.07(+2.55%) |
Nov 25, 2002 | 2.700 | 2.800 | 2.620 | 2.750 | 15,800 | +0.05(+1.85%) |
Nov 22, 2002 | 2.700 | 2.750 | 2.650 | 2.700 | 10,000 | +0.10(+3.85%) |
Nov 21, 2002 | 2.640 | 2.700 | 2.600 | 2.600 | 39,900 | -0.04(-1.52%) |
Nov 20, 2002 | 2.650 | 2.650 | 2.600 | 2.640 | 4,700 | +0.00(+0.00%) |
Nov 19, 2002 | 2.550 | 2.650 | 2.550 | 2.640 | 28,500 | +0.07(+2.72%) |
Nov 18, 2002 | 2.650 | 2.800 | 2.550 | 2.570 | 5,100 | -0.18(-6.55%) |
Nov 15, 2002 | 2.800 | 2.850 | 2.650 | 2.750 | 19,200 | +0.00(+0.00%) |
Nov 14, 2002 | 2.800 | 2.800 | 2.600 | 2.750 | 18,800 | -0.05(-1.79%) |
Nov 13, 2002 | 3.000 | 3.040 | 2.750 | 2.800 | 17,500 | -0.25(-8.20%) |
Nov 12, 2002 | 2.790 | 3.050 | 2.710 | 3.050 | 24,700 | +0.27(+9.71%) |
Nov 11, 2002 | 2.700 | 2.780 | 2.600 | 2.780 | 22,400 | +0.13(+4.91%) |
Nov 08, 2002 | 2.520 | 2.650 | 2.510 | 2.650 | 3,500 | +0.05(+1.92%) |
Nov 07, 2002 | 2.650 | 2.700 | 2.550 | 2.600 | 9,400 | -0.15(-5.45%) |
Nov 06, 2002 | 2.720 | 2.750 | 2.600 | 2.750 | 7,200 | +0.01(+0.36%) |
Nov 05, 2002 | 2.740 | 2.740 | 2.600 | 2.740 | 7,900 | +0.00(+0.00%) |
Nov 04, 2002 | 2.560 | 2.740 | 2.550 | 2.740 | 15,500 | +0.04(+1.48%) |
Nov 01, 2002 | 2.750 | 2.790 | 2.600 | 2.700 | 8,600 | -0.10(-3.57%) |
Oct 31, 2002 | 2.600 | 2.800 | 2.520 | 2.800 | 11,600 | +0.10(+3.70%) |
Oct 30, 2002 | 2.450 | 2.740 | 2.450 | 2.700 | 33,400 | +0.10(+3.85%) |
Oct 29, 2002 | 2.730 | 2.800 | 2.500 | 2.600 | 21,400 | -0.10(-3.70%) |
Oct 28, 2002 | 2.600 | 2.700 | 2.510 | 2.700 | 29,700 | +0.10(+3.85%) |
Oct 25, 2002 | 2.640 | 2.650 | 2.510 | 2.600 | 12,000 | +0.05(+1.96%) |
Oct 24, 2002 | 2.500 | 2.600 | 2.350 | 2.550 | 90,200 | -0.20(-7.27%) |
Oct 23, 2002 | 2.410 | 2.800 | 2.400 | 2.750 | 42,200 | +0.23(+9.13%) |
Oct 22, 2002 | 2.600 | 2.700 | 2.500 | 2.520 | 15,800 | -0.18(-6.67%) |
Oct 21, 2002 | 2.900 | 2.950 | 2.600 | 2.700 | 16,600 | -0.10(-3.57%) |
Oct 18, 2002 | 2.850 | 2.850 | 2.700 | 2.800 | 11,900 | +0.04(+1.45%) |
Oct 17, 2002 | 2.750 | 2.850 | 2.700 | 2.760 | 15,100 | +0.11(+4.15%) |
Oct 16, 2002 | 2.560 | 2.650 | 2.550 | 2.650 | 16,800 | -0.10(-3.64%) |
Oct 15, 2002 | 2.810 | 3.000 | 2.600 | 2.750 | 34,800 | -0.06(-2.14%) |
Oct 14, 2002 | 3.000 | 3.000 | 2.800 | 2.810 | 8,200 | -0.19(-6.33%) |
Oct 11, 2002 | 2.950 | 3.140 | 2.950 | 3.000 | 1,370,000 | +0.10(+3.45%) |
Oct 10, 2002 | 2.650 | 2.900 | 2.650 | 2.900 | 34,700 | +0.30(+11.54%) |
Oct 09, 2002 | 2.900 | 2.930 | 2.500 | 2.600 | 44,600 | -0.21(-7.47%) |
Oct 08, 2002 | 3.050 | 3.050 | 2.800 | 2.810 | 27,900 | -0.25(-8.17%) |
Oct 07, 2002 | 3.250 | 3.250 | 3.050 | 3.060 | 300,000 | -0.13(-4.08%) |
Oct 04, 2002 | 3.350 | 3.350 | 3.000 | 3.190 | 23,600 | -0.16(-4.78%) |
Oct 03, 2002 | 3.350 | 3.350 | 3.200 | 3.350 | 15,200 | +0.00(+0.00%) |
Oct 02, 2002 | 3.350 | 3.360 | 3.300 | 3.350 | 6,700 | +0.00(+0.00%) |