Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.128 | 3.166 | 3.112 | 3.156 | 184,639 | +0.03(+0.89%) |
Dec 30, 2002 | 3.128 | 3.137 | 3.120 | 3.128 | 424,669 | -0.01(-0.30%) |
Dec 27, 2002 | 3.192 | 3.193 | 3.137 | 3.138 | 554,686 | -0.05(-1.42%) |
Dec 26, 2002 | 3.142 | 3.221 | 3.120 | 3.183 | 653,545 | +0.04(+1.21%) |
Dec 24, 2002 | 3.167 | 3.173 | 3.135 | 3.145 | 188,485 | -0.04(-1.22%) |
Dec 23, 2002 | 3.293 | 3.293 | 3.137 | 3.184 | 1,963,713 | -0.13(-3.82%) |
Dec 20, 2002 | 3.318 | 3.336 | 3.306 | 3.310 | 482,369 | -0.01(-0.21%) |
Dec 19, 2002 | 3.336 | 3.348 | 3.309 | 3.317 | 331,581 | -0.02(-0.70%) |
Dec 18, 2002 | 3.323 | 3.341 | 3.292 | 3.341 | 1,110,142 | +0.00(+0.13%) |
Dec 17, 2002 | 3.323 | 3.349 | 3.297 | 3.336 | 575,458 | +0.02(+0.57%) |
Dec 16, 2002 | 3.341 | 3.346 | 3.310 | 3.317 | 429,285 | -0.00(-0.08%) |
Dec 13, 2002 | 3.370 | 3.375 | 3.246 | 3.320 | 945,890 | -0.05(-1.47%) |
Dec 12, 2002 | 3.341 | 3.370 | 3.340 | 3.369 | 220,797 | +0.03(+0.96%) |
Dec 11, 2002 | 3.250 | 3.348 | 3.250 | 3.337 | 518,143 | +0.08(+2.31%) |
Dec 10, 2002 | 3.238 | 3.271 | 3.232 | 3.262 | 148,480 | +0.04(+1.26%) |
Dec 09, 2002 | 3.262 | 3.262 | 3.194 | 3.221 | 211,180 | -0.04(-1.14%) |
Dec 06, 2002 | 3.244 | 3.274 | 3.215 | 3.258 | 143,864 | +0.01(+0.32%) |
Dec 05, 2002 | 3.245 | 3.250 | 3.239 | 3.248 | 133,863 | +0.00(+0.08%) |
Dec 04, 2002 | 3.293 | 3.296 | 3.223 | 3.245 | 552,763 | -0.06(-1.71%) |
Dec 03, 2002 | 3.284 | 3.336 | 3.267 | 3.302 | 827,029 | +0.00(+0.00%) |
Dec 02, 2002 | 3.276 | 3.329 | 3.276 | 3.302 | 1,006,667 | +0.07(+2.15%) |
Nov 29, 2002 | 3.206 | 3.232 | 3.198 | 3.232 | 180,023 | +0.02(+0.76%) |
Nov 27, 2002 | 3.051 | 3.236 | 3.051 | 3.208 | 469,291 | +0.16(+5.14%) |
Nov 26, 2002 | 3.050 | 3.070 | 3.020 | 3.051 | 803,180 | +0.01(+0.31%) |
Nov 25, 2002 | 3.031 | 3.055 | 3.020 | 3.042 | 604,693 | +0.03(+0.86%) |
Nov 22, 2002 | 3.076 | 3.090 | 2.998 | 3.016 | 845,108 | -0.07(-2.36%) |
Nov 21, 2002 | 3.076 | 3.117 | 3.074 | 3.088 | 724,323 | +0.01(+0.39%) |
Nov 20, 2002 | 3.010 | 3.094 | 3.010 | 3.076 | 473,907 | +0.08(+2.51%) |
Nov 19, 2002 | 3.076 | 3.081 | 3.001 | 3.001 | 686,626 | -0.07(-2.37%) |
Nov 18, 2002 | 3.120 | 3.150 | 3.058 | 3.074 | 339,659 | -0.04(-1.25%) |
Nov 15, 2002 | 3.169 | 3.172 | 3.095 | 3.113 | 697,782 | -0.06(-1.86%) |
Nov 14, 2002 | 3.056 | 3.181 | 3.056 | 3.172 | 1,007,821 | +0.12(+3.86%) |
Nov 13, 2002 | 3.048 | 3.083 | 3.036 | 3.054 | 719,323 | -0.01(-0.17%) |
Nov 12, 2002 | 3.141 | 3.148 | 3.050 | 3.059 | 650,852 | -0.07(-2.30%) |
Nov 11, 2002 | 3.174 | 3.174 | 3.120 | 3.131 | 439,671 | -0.05(-1.47%) |
Nov 08, 2002 | 3.172 | 3.206 | 3.169 | 3.178 | 696,243 | -0.00(-0.08%) |
Nov 07, 2002 | 3.172 | 3.211 | 3.150 | 3.180 | 432,747 | +0.00(+0.03%) |
Nov 06, 2002 | 3.146 | 3.224 | 3.141 | 3.179 | 796,640 | +0.03(+0.80%) |
Nov 05, 2002 | 3.215 | 3.263 | 3.135 | 3.154 | 1,155,148 | -0.06(-1.94%) |
Nov 04, 2002 | 3.235 | 3.308 | 3.215 | 3.217 | 637,774 | +0.00(+0.11%) |
Nov 01, 2002 | 3.141 | 3.246 | 3.126 | 3.213 | 709,706 | +0.08(+2.43%) |
Oct 31, 2002 | 3.119 | 3.146 | 3.115 | 3.137 | 567,380 | +0.02(+0.56%) |
Oct 30, 2002 | 3.155 | 3.176 | 3.068 | 3.120 | 1,188,229 | -0.03(-0.85%) |
Oct 29, 2002 | 3.141 | 3.173 | 3.005 | 3.146 | 1,853,699 | -0.02(-0.52%) |
Oct 28, 2002 | 3.276 | 3.278 | 3.159 | 3.163 | 667,393 | -0.13(-3.95%) |
Oct 25, 2002 | 3.198 | 3.315 | 3.189 | 3.293 | 733,555 | +0.06(+1.88%) |
Oct 24, 2002 | 3.271 | 3.306 | 3.219 | 3.232 | 912,809 | -0.06(-1.84%) |
Oct 23, 2002 | 3.349 | 3.354 | 3.292 | 3.293 | 784,331 | -0.07(-2.09%) |
Oct 22, 2002 | 3.439 | 3.439 | 3.356 | 3.363 | 638,158 | -0.06(-1.72%) |
Oct 21, 2002 | 3.406 | 3.428 | 3.406 | 3.422 | 446,595 | +0.01(+0.23%) |
Oct 18, 2002 | 3.353 | 3.433 | 3.341 | 3.414 | 472,753 | +0.05(+1.44%) |
Oct 17, 2002 | 3.276 | 3.370 | 3.267 | 3.366 | 845,877 | +0.12(+3.71%) |
Oct 16, 2002 | 3.291 | 3.291 | 3.234 | 3.245 | 444,287 | -0.07(-2.04%) |
Oct 15, 2002 | 3.358 | 3.359 | 3.295 | 3.313 | 860,879 | +0.06(+1.86%) |
Oct 14, 2002 | 3.267 | 3.271 | 3.232 | 3.252 | 341,967 | +0.00(+0.08%) |
Oct 11, 2002 | 3.219 | 3.267 | 3.202 | 3.250 | 927,426 | +0.03(+1.08%) |
Oct 10, 2002 | 3.213 | 3.251 | 3.208 | 3.215 | 317,348 | -0.01(-0.21%) |
Oct 09, 2002 | 3.241 | 3.245 | 3.186 | 3.222 | 1,131,683 | -0.03(-0.83%) |
Oct 08, 2002 | 3.228 | 3.255 | 3.189 | 3.249 | 468,137 | +0.03(+0.92%) |
Oct 07, 2002 | 3.228 | 3.234 | 3.189 | 3.219 | 669,701 | +0.01(+0.22%) |
Oct 04, 2002 | 3.180 | 3.239 | 3.180 | 3.212 | 975,894 | +0.03(+1.01%) |
Oct 03, 2002 | 3.120 | 3.206 | 3.113 | 3.180 | 1,500,577 | +0.05(+1.72%) |
Oct 02, 2002 | 3.103 | 3.190 | 3.050 | 3.127 | 1,642,903 | +0.04(+1.32%) |