Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.592 | 3.661 | 3.563 | 3.623 | 606,698 | +0.02(+0.56%) |
Dec 30, 2002 | 3.537 | 3.629 | 3.531 | 3.602 | 465,582 | +0.08(+2.34%) |
Dec 27, 2002 | 3.593 | 3.605 | 3.519 | 3.520 | 359,249 | -0.06(-1.77%) |
Dec 26, 2002 | 3.552 | 3.623 | 3.552 | 3.583 | 247,946 | +0.02(+0.68%) |
Dec 24, 2002 | 3.606 | 3.608 | 3.537 | 3.559 | 208,195 | -0.04(-1.04%) |
Dec 23, 2002 | 3.584 | 3.614 | 3.535 | 3.596 | 394,031 | +0.01(+0.34%) |
Dec 20, 2002 | 3.534 | 3.597 | 3.522 | 3.584 | 526,203 | +0.07(+1.86%) |
Dec 19, 2002 | 3.533 | 3.594 | 3.496 | 3.519 | 628,561 | -0.00(-0.11%) |
Dec 18, 2002 | 3.544 | 3.561 | 3.507 | 3.523 | 619,617 | -0.02(-0.60%) |
Dec 17, 2002 | 3.582 | 3.597 | 3.530 | 3.544 | 384,590 | -0.03(-0.84%) |
Dec 16, 2002 | 3.502 | 3.575 | 3.436 | 3.574 | 926,693 | +0.08(+2.36%) |
Dec 13, 2002 | 3.556 | 3.577 | 3.487 | 3.492 | 558,003 | -0.04(-1.25%) |
Dec 12, 2002 | 3.532 | 3.569 | 3.521 | 3.536 | 324,963 | -0.01(-0.28%) |
Dec 11, 2002 | 3.522 | 3.546 | 3.491 | 3.546 | 903,837 | +0.02(+0.46%) |
Dec 10, 2002 | 3.553 | 3.553 | 3.488 | 3.530 | 1,469,294 | -0.02(-0.62%) |
Dec 09, 2002 | 3.564 | 3.564 | 3.512 | 3.552 | 920,234 | -0.03(-0.79%) |
Dec 06, 2002 | 3.567 | 3.607 | 3.540 | 3.580 | 566,947 | +0.00(+0.06%) |
Dec 05, 2002 | 3.634 | 3.634 | 3.537 | 3.578 | 529,184 | -0.06(-1.52%) |
Dec 04, 2002 | 3.668 | 3.673 | 3.584 | 3.634 | 529,681 | -0.04(-1.07%) |
Dec 03, 2002 | 3.738 | 3.738 | 3.663 | 3.673 | 508,812 | -0.07(-1.78%) |
Dec 02, 2002 | 3.769 | 3.804 | 3.718 | 3.739 | 545,581 | -0.03(-0.70%) |
Nov 29, 2002 | 3.768 | 3.801 | 3.760 | 3.765 | 185,835 | -0.01(-0.21%) |
Nov 27, 2002 | 3.623 | 3.773 | 3.623 | 3.773 | 657,878 | +0.13(+3.71%) |
Nov 26, 2002 | 3.678 | 3.688 | 3.592 | 3.639 | 591,792 | -0.06(-1.50%) |
Nov 25, 2002 | 3.587 | 3.721 | 3.567 | 3.694 | 1,150,789 | +0.12(+3.26%) |
Nov 22, 2002 | 3.477 | 3.607 | 3.449 | 3.577 | 1,029,052 | +0.09(+2.57%) |
Nov 21, 2002 | 3.497 | 3.537 | 3.399 | 3.488 | 2,221,083 | +0.00(+0.03%) |
Nov 20, 2002 | 3.431 | 3.487 | 3.424 | 3.487 | 568,935 | +0.05(+1.49%) |
Nov 19, 2002 | 3.446 | 3.497 | 3.419 | 3.435 | 466,079 | -0.01(-0.38%) |
Nov 18, 2002 | 3.506 | 3.522 | 3.417 | 3.448 | 589,307 | -0.06(-1.64%) |
Nov 15, 2002 | 3.437 | 3.508 | 3.436 | 3.506 | 691,666 | +0.07(+1.99%) |
Nov 14, 2002 | 3.421 | 3.477 | 3.396 | 3.437 | 599,742 | +0.09(+2.74%) |
Nov 13, 2002 | 3.321 | 3.401 | 3.281 | 3.346 | 643,965 | +0.02(+0.51%) |
Nov 12, 2002 | 3.311 | 3.361 | 3.288 | 3.329 | 708,560 | +0.02(+0.49%) |
Nov 11, 2002 | 3.358 | 3.374 | 3.290 | 3.313 | 579,369 | -0.06(-1.73%) |
Nov 08, 2002 | 3.386 | 3.404 | 3.353 | 3.371 | 756,261 | -0.02(-0.53%) |
Nov 07, 2002 | 3.371 | 3.398 | 3.343 | 3.389 | 987,314 | +0.02(+0.54%) |
Nov 06, 2002 | 3.324 | 3.372 | 3.287 | 3.371 | 1,139,858 | +0.07(+2.13%) |
Nov 05, 2002 | 3.275 | 3.321 | 3.275 | 3.301 | 854,645 | -0.01(-0.15%) |
Nov 04, 2002 | 3.280 | 3.381 | 3.280 | 3.306 | 1,812,146 | +0.04(+1.14%) |
Nov 01, 2002 | 3.185 | 3.275 | 3.145 | 3.268 | 1,239,732 | +0.09(+2.88%) |
Oct 31, 2002 | 3.140 | 3.206 | 3.119 | 3.177 | 1,006,195 | +0.04(+1.32%) |
Oct 30, 2002 | 3.129 | 3.200 | 3.101 | 3.136 | 605,208 | +0.02(+0.78%) |
Oct 29, 2002 | 3.109 | 3.151 | 3.039 | 3.111 | 903,837 | +0.01(+0.19%) |
Oct 28, 2002 | 3.190 | 3.212 | 3.104 | 3.105 | 961,475 | -0.11(-3.32%) |
Oct 25, 2002 | 3.200 | 3.226 | 3.150 | 3.212 | 949,550 | +0.00(+0.03%) |
Oct 24, 2002 | 3.129 | 3.237 | 3.019 | 3.211 | 1,158,739 | +0.10(+3.20%) |
Oct 23, 2002 | 3.163 | 3.173 | 3.010 | 3.111 | 2,023,322 | -0.03(-0.99%) |
Oct 22, 2002 | 3.134 | 3.205 | 3.109 | 3.143 | 2,465,055 | +0.01(+0.29%) |
Oct 21, 2002 | 3.346 | 3.409 | 3.099 | 3.134 | 6,879,894 | -0.38(-10.75%) |
Oct 18, 2002 | 3.560 | 3.576 | 3.487 | 3.511 | 491,421 | -0.05(-1.33%) |
Oct 17, 2002 | 3.436 | 3.564 | 3.426 | 3.558 | 691,169 | +0.13(+3.85%) |
Oct 16, 2002 | 3.575 | 3.592 | 3.421 | 3.426 | 566,947 | -0.17(-4.84%) |
Oct 15, 2002 | 3.487 | 3.600 | 3.487 | 3.600 | 1,093,150 | +0.18(+5.14%) |
Oct 14, 2002 | 3.396 | 3.447 | 3.386 | 3.424 | 511,296 | +0.01(+0.35%) |
Oct 11, 2002 | 3.391 | 3.477 | 3.389 | 3.412 | 489,930 | +0.07(+2.11%) |
Oct 10, 2002 | 3.180 | 3.361 | 3.169 | 3.342 | 793,528 | +0.16(+4.96%) |
Oct 09, 2002 | 3.260 | 3.261 | 3.177 | 3.184 | 1,120,976 | -0.10(-2.97%) |
Oct 08, 2002 | 3.270 | 3.306 | 3.228 | 3.281 | 991,785 | +0.01(+0.37%) |
Oct 07, 2002 | 3.302 | 3.320 | 3.243 | 3.269 | 1,085,200 | -0.04(-1.28%) |
Oct 04, 2002 | 3.446 | 3.447 | 3.301 | 3.312 | 1,047,437 | -0.14(-4.19%) |
Oct 03, 2002 | 3.507 | 3.560 | 3.436 | 3.457 | 646,946 | -0.05(-1.55%) |
Oct 02, 2002 | 3.514 | 3.600 | 3.482 | 3.511 | 783,093 | -0.00(-0.09%) |