Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.287 | 3.290 | 3.252 | 3.254 | 53,764 | -0.00(-0.05%) |
Dec 30, 2002 | 3.269 | 3.269 | 3.243 | 3.255 | 91,342 | -0.01(-0.42%) |
Dec 27, 2002 | 3.304 | 3.304 | 3.242 | 3.269 | 20,812 | -0.05(-1.46%) |
Dec 26, 2002 | 3.295 | 3.319 | 3.226 | 3.318 | 23,124 | +0.01(+0.37%) |
Dec 24, 2002 | 3.252 | 3.306 | 3.247 | 3.306 | 24,280 | +0.04(+1.27%) |
Dec 23, 2002 | 3.290 | 3.295 | 3.228 | 3.264 | 120,248 | -0.04(-1.15%) |
Dec 20, 2002 | 3.312 | 3.312 | 3.226 | 3.302 | 86,717 | +0.01(+0.37%) |
Dec 19, 2002 | 3.278 | 3.295 | 3.240 | 3.290 | 643,731 | +0.03(+0.85%) |
Dec 18, 2002 | 3.264 | 3.268 | 3.259 | 3.262 | 77,178 | -0.00(-0.05%) |
Dec 17, 2002 | 3.312 | 3.321 | 3.262 | 3.264 | 41,624 | -0.06(-1.72%) |
Dec 16, 2002 | 3.278 | 3.321 | 3.252 | 3.321 | 54,920 | +0.05(+1.53%) |
Dec 13, 2002 | 3.252 | 3.304 | 3.252 | 3.271 | 36,999 | +0.01(+0.32%) |
Dec 12, 2002 | 3.278 | 3.306 | 3.252 | 3.261 | 49,428 | -0.01(-0.37%) |
Dec 11, 2002 | 3.261 | 3.278 | 3.254 | 3.273 | 49,428 | +0.03(+0.80%) |
Dec 10, 2002 | 3.174 | 3.247 | 3.174 | 3.247 | 45,382 | +0.06(+1.96%) |
Dec 09, 2002 | 3.131 | 3.186 | 3.131 | 3.184 | 70,530 | +0.03(+1.10%) |
Dec 06, 2002 | 3.114 | 3.165 | 3.114 | 3.150 | 81,225 | +0.02(+0.61%) |
Dec 05, 2002 | 3.134 | 3.146 | 3.124 | 3.131 | 9,249 | -0.01(-0.28%) |
Dec 04, 2002 | 3.131 | 3.155 | 3.117 | 3.140 | 99,724 | +0.01(+0.22%) |
Dec 03, 2002 | 3.140 | 3.287 | 3.131 | 3.133 | 176,614 | +0.04(+1.17%) |
Dec 02, 2002 | 3.088 | 3.278 | 3.088 | 3.096 | 168,809 | +0.02(+0.56%) |
Nov 29, 2002 | 3.048 | 3.079 | 3.048 | 3.079 | 121,693 | +0.03(+1.14%) |
Nov 27, 2002 | 2.984 | 3.044 | 2.984 | 3.044 | 184,418 | +0.06(+2.03%) |
Nov 26, 2002 | 2.992 | 3.018 | 2.968 | 2.984 | 141,060 | +0.00(+0.00%) |
Nov 25, 2002 | 2.958 | 2.991 | 2.958 | 2.984 | 125,162 | +0.04(+1.35%) |
Nov 22, 2002 | 2.984 | 3.036 | 2.935 | 2.944 | 248,589 | -0.05(-1.79%) |
Nov 21, 2002 | 3.001 | 3.015 | 2.975 | 2.998 | 32,085 | -0.00(-0.12%) |
Nov 20, 2002 | 2.880 | 3.001 | 2.870 | 3.001 | 92,498 | +0.14(+4.83%) |
Nov 19, 2002 | 2.941 | 2.977 | 2.802 | 2.863 | 65,616 | -0.08(-2.65%) |
Nov 18, 2002 | 2.946 | 2.951 | 2.915 | 2.941 | 78,912 | -0.01(-0.41%) |
Nov 15, 2002 | 2.979 | 2.979 | 2.953 | 2.953 | 25,437 | -0.02(-0.76%) |
Nov 14, 2002 | 2.977 | 2.982 | 2.941 | 2.975 | 270,269 | +0.00(+0.00%) |
Nov 13, 2002 | 2.949 | 2.992 | 2.949 | 2.975 | 177,770 | +0.02(+0.70%) |
Nov 12, 2002 | 2.906 | 2.965 | 2.906 | 2.954 | 40,757 | +0.05(+1.67%) |
Nov 11, 2002 | 2.935 | 2.935 | 2.889 | 2.906 | 28,616 | -0.03(-1.18%) |
Nov 08, 2002 | 2.954 | 2.954 | 2.906 | 2.941 | 8,382 | -0.01(-0.23%) |
Nov 07, 2002 | 2.958 | 2.958 | 2.939 | 2.948 | 7,515 | -0.03(-0.99%) |
Nov 06, 2002 | 2.967 | 3.008 | 2.960 | 2.977 | 108,974 | +0.01(+0.47%) |
Nov 05, 2002 | 2.982 | 2.982 | 2.941 | 2.963 | 89,029 | -0.02(-0.70%) |
Nov 04, 2002 | 2.992 | 3.001 | 2.970 | 2.984 | 30,929 | -0.03(-0.86%) |
Nov 01, 2002 | 2.958 | 3.013 | 2.954 | 3.010 | 25,148 | +0.06(+1.99%) |
Oct 31, 2002 | 2.975 | 2.992 | 2.949 | 2.951 | 18,788 | -0.01(-0.47%) |
Oct 30, 2002 | 3.015 | 3.015 | 2.949 | 2.965 | 35,554 | -0.05(-1.66%) |
Oct 29, 2002 | 2.958 | 3.015 | 2.953 | 3.015 | 11,273 | +0.04(+1.28%) |
Oct 28, 2002 | 2.977 | 3.010 | 2.975 | 2.977 | 9,538 | +0.00(+0.06%) |
Oct 25, 2002 | 2.802 | 2.975 | 2.802 | 2.975 | 17,921 | +0.19(+6.83%) |
Oct 24, 2002 | 2.785 | 2.849 | 2.775 | 2.785 | 103,482 | +0.00(+0.00%) |
Oct 23, 2002 | 2.717 | 2.785 | 2.712 | 2.785 | 113,021 | +0.07(+2.55%) |
Oct 22, 2002 | 2.603 | 2.750 | 2.603 | 2.716 | 41,624 | +0.10(+3.97%) |
Oct 21, 2002 | 2.607 | 2.629 | 2.607 | 2.612 | 10,117 | +0.01(+0.33%) |
Oct 18, 2002 | 2.602 | 2.626 | 2.602 | 2.603 | 8,671 | +0.00(+0.00%) |
Oct 17, 2002 | 2.577 | 2.595 | 2.572 | 2.603 | 19,655 | +0.06(+2.31%) |
Oct 16, 2002 | 2.569 | 2.576 | 2.543 | 2.544 | 55,210 | -0.04(-1.61%) |
Oct 15, 2002 | 2.569 | 2.603 | 2.551 | 2.586 | 133,833 | +0.00(+0.00%) |
Oct 14, 2002 | 2.612 | 2.626 | 2.586 | 2.586 | 1,156,231 | -0.03(-0.99%) |
Oct 11, 2002 | 2.577 | 2.612 | 2.577 | 2.612 | 23,991 | +0.03(+1.07%) |
Oct 10, 2002 | 2.534 | 2.586 | 2.525 | 2.584 | 29,772 | +0.03(+1.29%) |
Oct 09, 2002 | 2.638 | 2.657 | 2.551 | 2.551 | 30,929 | -0.12(-4.53%) |
Oct 08, 2002 | 2.714 | 2.714 | 2.657 | 2.672 | 18,210 | -0.05(-1.84%) |
Oct 07, 2002 | 2.756 | 2.756 | 2.716 | 2.723 | 32,374 | -0.04(-1.62%) |
Oct 04, 2002 | 2.781 | 2.811 | 2.742 | 2.768 | 30,351 | +0.00(+0.13%) |
Oct 03, 2002 | 2.757 | 2.797 | 2.742 | 2.764 | 76,889 | +0.01(+0.50%) |
Oct 02, 2002 | 2.828 | 2.842 | 2.750 | 2.750 | 31,218 | -0.07(-2.39%) |