Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.392 | 3.449 | 3.353 | 3.382 | 4,798,170 | +0.03(+0.86%) |
Dec 30, 2002 | 3.406 | 3.430 | 3.344 | 3.353 | 7,479,083 | -0.12(-3.59%) |
Dec 27, 2002 | 3.536 | 3.564 | 3.473 | 3.478 | 4,924,075 | -0.08(-2.29%) |
Dec 26, 2002 | 3.574 | 3.622 | 3.531 | 3.560 | 2,519,779 | +0.02(+0.54%) |
Dec 24, 2002 | 3.550 | 3.569 | 3.526 | 3.540 | 1,175,257 | -0.03(-0.94%) |
Dec 23, 2002 | 3.531 | 3.588 | 3.516 | 3.574 | 5,184,642 | +0.00(+0.13%) |
Dec 20, 2002 | 3.526 | 3.660 | 3.526 | 3.569 | 7,509,934 | +0.05(+1.36%) |
Dec 19, 2002 | 3.459 | 3.579 | 3.454 | 3.521 | 9,029,765 | -0.00(-0.14%) |
Dec 18, 2002 | 3.732 | 3.732 | 3.497 | 3.526 | 19,897,668 | -0.21(-5.53%) |
Dec 17, 2002 | 3.809 | 3.862 | 3.723 | 3.732 | 7,327,746 | -0.08(-2.01%) |
Dec 16, 2002 | 3.790 | 3.809 | 3.723 | 3.809 | 10,381,165 | +0.12(+3.12%) |
Dec 13, 2002 | 3.838 | 3.843 | 3.665 | 3.694 | 15,456,786 | -0.18(-4.70%) |
Dec 12, 2002 | 4.006 | 4.006 | 3.838 | 3.876 | 12,108,615 | -0.15(-3.81%) |
Dec 11, 2002 | 4.078 | 4.078 | 3.958 | 4.030 | 8,536,357 | -0.07(-1.75%) |
Dec 10, 2002 | 4.054 | 4.169 | 4.020 | 4.102 | 9,709,530 | +0.05(+1.18%) |
Dec 09, 2002 | 4.222 | 4.222 | 4.039 | 4.054 | 8,776,703 | -0.17(-3.98%) |
Dec 06, 2002 | 4.102 | 4.265 | 4.054 | 4.222 | 6,158,742 | +0.06(+1.50%) |
Dec 05, 2002 | 4.437 | 4.437 | 4.140 | 4.159 | 11,828,246 | -0.15(-3.45%) |
Dec 04, 2002 | 4.198 | 4.318 | 4.116 | 4.308 | 20,696,460 | -0.08(-1.75%) |
Dec 03, 2002 | 4.485 | 4.500 | 4.346 | 4.385 | 15,240,412 | -0.14(-3.18%) |
Dec 02, 2002 | 4.605 | 4.653 | 4.461 | 4.529 | 18,124,358 | +0.09(+2.05%) |
Nov 29, 2002 | 4.485 | 4.553 | 4.370 | 4.437 | 11,337,131 | +0.08(+1.76%) |
Nov 27, 2002 | 4.159 | 4.380 | 4.159 | 4.361 | 19,519,326 | +0.28(+6.94%) |
Nov 26, 2002 | 4.174 | 4.270 | 4.054 | 4.078 | 18,623,604 | -0.17(-4.06%) |
Nov 25, 2002 | 4.313 | 4.423 | 4.222 | 4.250 | 25,735,184 | -0.06(-1.34%) |
Nov 22, 2002 | 4.365 | 4.423 | 4.270 | 4.308 | 25,058,546 | +0.09(+2.05%) |
Nov 21, 2002 | 4.212 | 4.375 | 4.169 | 4.222 | 37,595,324 | +0.23(+5.77%) |
Nov 20, 2002 | 3.819 | 4.001 | 3.819 | 3.991 | 16,439,642 | +0.15(+4.00%) |
Nov 19, 2002 | 3.943 | 3.977 | 3.819 | 3.838 | 15,818,452 | -0.18(-4.53%) |
Nov 18, 2002 | 4.150 | 4.183 | 4.020 | 4.020 | 16,398,368 | -0.08(-1.87%) |
Nov 15, 2002 | 4.030 | 4.121 | 3.857 | 4.097 | 13,713,911 | +0.07(+1.67%) |
Nov 14, 2002 | 3.934 | 4.039 | 3.790 | 4.030 | 14,608,800 | +0.26(+7.01%) |
Nov 13, 2002 | 3.886 | 3.886 | 3.703 | 3.766 | 11,326,500 | -0.17(-4.27%) |
Nov 12, 2002 | 3.838 | 3.991 | 3.823 | 3.934 | 7,684,618 | +0.18(+4.73%) |
Nov 11, 2002 | 3.943 | 3.943 | 3.742 | 3.756 | 10,024,711 | -0.41(-9.79%) |
Nov 08, 2002 | 4.198 | 4.279 | 4.126 | 4.164 | 8,641,834 | -0.08(-1.92%) |
Nov 07, 2002 | 4.322 | 4.351 | 4.241 | 4.246 | 14,544,805 | -0.22(-4.94%) |
Nov 06, 2002 | 4.246 | 4.509 | 4.246 | 4.466 | 26,038,066 | +0.42(+10.31%) |
Nov 05, 2002 | 4.078 | 4.111 | 3.977 | 4.049 | 16,301,438 | -0.20(-4.63%) |
Nov 04, 2002 | 4.006 | 4.365 | 3.934 | 4.246 | 24,457,784 | +0.36(+9.39%) |
Nov 01, 2002 | 3.670 | 3.886 | 3.617 | 3.881 | 10,391,797 | +0.13(+3.45%) |
Oct 31, 2002 | 3.847 | 3.891 | 3.718 | 3.751 | 6,325,296 | -0.06(-1.64%) |
Oct 30, 2002 | 3.703 | 3.838 | 3.636 | 3.814 | 9,036,227 | +0.13(+3.65%) |
Oct 29, 2002 | 3.838 | 3.857 | 3.627 | 3.679 | 7,339,211 | -0.19(-4.84%) |
Oct 28, 2002 | 3.934 | 3.958 | 3.843 | 3.867 | 11,632,300 | +0.02(+0.50%) |
Oct 25, 2002 | 3.694 | 3.881 | 3.679 | 3.847 | 10,661,952 | +0.17(+4.56%) |
Oct 24, 2002 | 3.756 | 3.780 | 3.603 | 3.679 | 14,477,683 | -0.04(-1.16%) |
Oct 23, 2002 | 3.406 | 3.727 | 3.401 | 3.723 | 15,834,920 | +0.39(+11.65%) |
Oct 22, 2002 | 3.248 | 3.406 | 3.238 | 3.334 | 15,109,295 | -0.25(-7.09%) |
Oct 21, 2002 | 3.454 | 3.608 | 3.382 | 3.588 | 12,946,596 | +0.06(+1.77%) |
Oct 18, 2002 | 3.550 | 3.574 | 3.464 | 3.526 | 9,951,544 | +0.00(+0.00%) |
Oct 17, 2002 | 3.598 | 3.603 | 3.468 | 3.526 | 15,953,530 | +0.22(+6.68%) |
Oct 16, 2002 | 3.262 | 3.358 | 3.243 | 3.305 | 17,874,424 | -0.17(-4.83%) |
Oct 15, 2002 | 3.334 | 3.699 | 3.324 | 3.473 | 25,464,196 | +0.57(+19.47%) |
Oct 14, 2002 | 2.811 | 2.970 | 2.797 | 2.907 | 6,565,434 | +0.02(+0.83%) |
Oct 11, 2002 | 2.782 | 2.941 | 2.734 | 2.883 | 19,224,156 | +0.15(+5.44%) |
Oct 10, 2002 | 2.567 | 2.806 | 2.547 | 2.734 | 14,436,826 | +0.17(+6.54%) |
Oct 09, 2002 | 2.591 | 2.710 | 2.557 | 2.567 | 27,151,622 | -0.07(-2.73%) |
Oct 08, 2002 | 2.677 | 2.686 | 2.552 | 2.638 | 20,901,578 | +0.05(+1.85%) |
Oct 07, 2002 | 2.648 | 2.672 | 2.567 | 2.591 | 16,196,794 | -0.18(-6.57%) |
Oct 04, 2002 | 2.840 | 2.864 | 2.749 | 2.773 | 7,507,641 | -0.05(-1.87%) |
Oct 03, 2002 | 2.888 | 2.888 | 2.758 | 2.826 | 11,074,688 | -0.16(-5.46%) |
Oct 02, 2002 | 2.998 | 3.065 | 2.941 | 2.989 | 21,436,050 | -0.14(-4.45%) |