Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.906 | 3.906 | 3.866 | 3.866 | 35,977 | -0.04(-1.10%) |
Dec 30, 2002 | 3.886 | 3.911 | 3.886 | 3.909 | 16,733 | +0.03(+0.89%) |
Dec 27, 2002 | 3.890 | 3.890 | 3.860 | 3.875 | 20,917 | -0.02(-0.40%) |
Dec 26, 2002 | 3.810 | 3.896 | 3.810 | 3.890 | 73,628 | +0.10(+2.58%) |
Dec 24, 2002 | 3.883 | 3.883 | 3.789 | 3.792 | 125,502 | -0.09(-2.37%) |
Dec 23, 2002 | 3.906 | 3.906 | 3.854 | 3.884 | 129,686 | -0.00(-0.06%) |
Dec 20, 2002 | 3.859 | 3.944 | 3.852 | 3.887 | 116,299 | +0.04(+1.03%) |
Dec 19, 2002 | 3.729 | 3.850 | 3.729 | 3.847 | 116,299 | +0.09(+2.35%) |
Dec 18, 2002 | 3.854 | 3.866 | 3.759 | 3.759 | 88,688 | -0.11(-2.87%) |
Dec 17, 2002 | 3.777 | 3.870 | 3.777 | 3.870 | 130,523 | +0.11(+2.79%) |
Dec 16, 2002 | 3.666 | 3.777 | 3.645 | 3.765 | 112,952 | +0.09(+2.57%) |
Dec 13, 2002 | 3.663 | 3.676 | 3.663 | 3.670 | 23,427 | +0.02(+0.46%) |
Dec 12, 2002 | 3.583 | 3.654 | 3.576 | 3.654 | 39,324 | +0.08(+2.17%) |
Dec 11, 2002 | 3.578 | 3.598 | 3.576 | 3.576 | 130,523 | -0.01(-0.27%) |
Dec 10, 2002 | 3.568 | 3.613 | 3.550 | 3.586 | 166,500 | +0.01(+0.33%) |
Dec 09, 2002 | 3.593 | 3.593 | 3.562 | 3.574 | 157,297 | -0.02(-0.43%) |
Dec 06, 2002 | 3.627 | 3.627 | 3.615 | 3.589 | 17,570 | -0.03(-0.92%) |
Dec 05, 2002 | 3.627 | 3.632 | 3.623 | 3.623 | 9,203 | +0.00(+0.00%) |
Dec 04, 2002 | 3.602 | 3.627 | 3.592 | 3.623 | 79,485 | +0.00(+0.03%) |
Dec 03, 2002 | 3.601 | 3.621 | 3.601 | 3.621 | 90,362 | +0.02(+0.60%) |
Dec 02, 2002 | 3.645 | 3.657 | 3.586 | 3.600 | 420,016 | -0.04(-1.08%) |
Nov 29, 2002 | 3.645 | 3.645 | 3.639 | 3.639 | 3,346 | -0.01(-0.33%) |
Nov 27, 2002 | 3.655 | 3.676 | 3.633 | 3.651 | 112,952 | +0.01(+0.30%) |
Nov 26, 2002 | 3.633 | 3.644 | 3.633 | 3.641 | 96,218 | +0.01(+0.20%) |
Nov 25, 2002 | 3.633 | 3.657 | 3.633 | 3.633 | 97,055 | +0.01(+0.16%) |
Nov 22, 2002 | 3.637 | 3.645 | 3.627 | 3.627 | 259,372 | -0.00(-0.07%) |
Nov 21, 2002 | 3.638 | 3.662 | 3.621 | 3.630 | 707,836 | -0.01(-0.23%) |
Nov 20, 2002 | 3.639 | 3.645 | 3.636 | 3.638 | 51,874 | -0.00(-0.03%) |
Nov 19, 2002 | 3.647 | 3.647 | 3.621 | 3.639 | 194,947 | -0.01(-0.16%) |
Nov 18, 2002 | 3.658 | 3.674 | 3.645 | 3.645 | 54,384 | -0.01(-0.36%) |
Nov 15, 2002 | 3.657 | 3.658 | 3.645 | 3.658 | 29,284 | +0.00(+0.00%) |
Nov 14, 2002 | 3.654 | 3.658 | 3.647 | 3.658 | 100,402 | +0.01(+0.36%) |
Nov 13, 2002 | 3.692 | 3.692 | 3.586 | 3.645 | 307,064 | -0.05(-1.39%) |
Nov 12, 2002 | 3.664 | 3.705 | 3.664 | 3.697 | 16,733 | +0.04(+1.08%) |
Nov 11, 2002 | 3.687 | 3.705 | 3.657 | 3.657 | 61,914 | -0.02(-0.49%) |
Nov 08, 2002 | 3.681 | 3.687 | 3.669 | 3.675 | 5,856 | -0.02(-0.42%) |
Nov 07, 2002 | 3.704 | 3.711 | 3.691 | 3.691 | 86,178 | -0.00(-0.06%) |
Nov 06, 2002 | 3.693 | 3.718 | 3.691 | 3.693 | 63,588 | +0.01(+0.19%) |
Nov 05, 2002 | 3.691 | 3.723 | 3.645 | 3.686 | 153,950 | -0.01(-0.36%) |
Nov 04, 2002 | 3.675 | 3.712 | 3.674 | 3.699 | 128,013 | +0.01(+0.32%) |
Nov 01, 2002 | 3.700 | 3.704 | 3.687 | 3.687 | 47,691 | -0.02(-0.42%) |
Oct 31, 2002 | 3.699 | 3.703 | 3.681 | 3.703 | 20,080 | +0.03(+0.72%) |
Oct 30, 2002 | 3.676 | 3.676 | 3.676 | 3.676 | 836 | -0.03(-0.74%) |
Oct 29, 2002 | 3.705 | 3.735 | 3.704 | 3.704 | 55,221 | +0.01(+0.29%) |
Oct 28, 2002 | 3.672 | 3.741 | 3.668 | 3.693 | 75,301 | +0.02(+0.49%) |
Oct 25, 2002 | 3.649 | 3.688 | 3.649 | 3.675 | 39,324 | +0.03(+0.82%) |
Oct 24, 2002 | 3.651 | 3.655 | 3.645 | 3.645 | 5,856 | -0.01(-0.33%) |
Oct 23, 2002 | 3.656 | 3.669 | 3.651 | 3.657 | 15,897 | +0.00(+0.13%) |
Oct 22, 2002 | 3.669 | 3.675 | 3.633 | 3.652 | 145,583 | -0.02(-0.55%) |
Oct 21, 2002 | 3.675 | 3.687 | 3.669 | 3.673 | 75,301 | -0.03(-0.71%) |
Oct 18, 2002 | 3.702 | 3.702 | 3.675 | 3.699 | 15,897 | -0.01(-0.16%) |
Oct 17, 2002 | 3.706 | 3.733 | 3.702 | 3.705 | 69,444 | -0.02(-0.48%) |
Oct 16, 2002 | 3.692 | 3.723 | 3.611 | 3.723 | 197,458 | +0.03(+0.81%) |
Oct 15, 2002 | 3.741 | 3.741 | 3.681 | 3.693 | 71,118 | -0.05(-1.44%) |
Oct 14, 2002 | 3.747 | 3.753 | 3.741 | 3.747 | 10,040 | -0.00(-0.03%) |
Oct 11, 2002 | 3.693 | 3.759 | 3.693 | 3.748 | 33,467 | +0.06(+1.72%) |
Oct 10, 2002 | 3.657 | 3.685 | 3.657 | 3.685 | 525,439 | +0.02(+0.42%) |
Oct 09, 2002 | 3.663 | 3.669 | 3.660 | 3.669 | 81,995 | +0.01(+0.16%) |
Oct 08, 2002 | 3.598 | 3.663 | 3.598 | 3.663 | 104,585 | +0.06(+1.79%) |
Oct 07, 2002 | 3.681 | 3.692 | 3.592 | 3.599 | 3,012,071 | -0.09(-2.56%) |
Oct 04, 2002 | 3.777 | 3.790 | 3.681 | 3.693 | 257,699 | -0.11(-2.95%) |
Oct 03, 2002 | 3.753 | 3.805 | 3.705 | 3.805 | 88,688 | +0.05(+1.37%) |
Oct 02, 2002 | 3.609 | 3.760 | 3.609 | 3.754 | 62,751 | +0.13(+3.66%) |