Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.352 | 3.411 | 3.329 | 3.393 | 454,278 | +0.04(+1.31%) |
Dec 30, 2002 | 3.346 | 3.360 | 3.304 | 3.349 | 523,518 | +0.00(+0.11%) |
Dec 27, 2002 | 3.363 | 3.366 | 3.330 | 3.346 | 241,494 | -0.02(-0.53%) |
Dec 26, 2002 | 3.375 | 3.400 | 3.346 | 3.363 | 2,183,578 | -0.02(-0.53%) |
Dec 24, 2002 | 3.388 | 3.398 | 3.363 | 3.381 | 204,904 | -0.01(-0.28%) |
Dec 23, 2002 | 3.304 | 3.393 | 3.304 | 3.391 | 526,333 | +0.06(+1.89%) |
Dec 20, 2002 | 3.334 | 3.373 | 3.316 | 3.328 | 1,020,579 | +0.00(+0.11%) |
Dec 19, 2002 | 3.436 | 3.451 | 3.297 | 3.324 | 1,229,987 | -0.11(-3.21%) |
Dec 18, 2002 | 3.506 | 3.523 | 3.434 | 3.434 | 796,536 | -0.08(-2.16%) |
Dec 17, 2002 | 3.565 | 3.565 | 3.494 | 3.510 | 616,963 | -0.05(-1.33%) |
Dec 16, 2002 | 3.446 | 3.558 | 3.446 | 3.558 | 478,484 | +0.11(+3.23%) |
Dec 13, 2002 | 3.517 | 3.517 | 3.433 | 3.446 | 434,013 | -0.08(-2.22%) |
Dec 12, 2002 | 3.476 | 3.532 | 3.476 | 3.524 | 499,312 | +0.04(+1.22%) |
Dec 11, 2002 | 3.464 | 3.489 | 3.452 | 3.482 | 276,395 | +0.01(+0.41%) |
Dec 10, 2002 | 3.408 | 3.471 | 3.408 | 3.468 | 490,306 | +0.07(+2.02%) |
Dec 09, 2002 | 3.476 | 3.489 | 3.393 | 3.399 | 466,100 | -0.06(-1.68%) |
Dec 06, 2002 | 3.423 | 3.494 | 3.416 | 3.457 | 525,770 | +0.02(+0.52%) |
Dec 05, 2002 | 3.476 | 3.482 | 3.436 | 3.439 | 451,464 | -0.03(-0.89%) |
Dec 04, 2002 | 3.458 | 3.492 | 3.446 | 3.470 | 889,981 | +0.01(+0.17%) |
Dec 03, 2002 | 3.577 | 3.585 | 3.464 | 3.464 | 577,559 | -0.11(-3.02%) |
Dec 02, 2002 | 3.506 | 3.577 | 3.506 | 3.572 | 493,120 | +0.07(+2.03%) |
Nov 29, 2002 | 3.522 | 3.553 | 3.501 | 3.501 | 262,885 | -0.02(-0.64%) |
Nov 27, 2002 | 3.470 | 3.523 | 3.470 | 3.523 | 1,097,137 | +0.06(+1.78%) |
Nov 26, 2002 | 3.458 | 3.476 | 3.424 | 3.462 | 1,720,293 | +0.00(+0.10%) |
Nov 25, 2002 | 3.452 | 3.464 | 3.393 | 3.458 | 851,702 | +0.02(+0.48%) |
Nov 22, 2002 | 3.434 | 3.470 | 3.434 | 3.442 | 910,809 | +0.01(+0.21%) |
Nov 21, 2002 | 3.369 | 3.434 | 3.357 | 3.434 | 1,032,963 | +0.06(+1.86%) |
Nov 20, 2002 | 3.316 | 3.389 | 3.310 | 3.372 | 347,886 | +0.07(+2.15%) |
Nov 19, 2002 | 3.375 | 3.375 | 3.257 | 3.301 | 1,639,795 | -0.05(-1.62%) |
Nov 18, 2002 | 3.429 | 3.458 | 3.354 | 3.355 | 1,169,754 | -0.07(-2.04%) |
Nov 15, 2002 | 3.369 | 3.436 | 3.363 | 3.425 | 623,718 | +0.06(+1.80%) |
Nov 14, 2002 | 3.272 | 3.366 | 3.272 | 3.365 | 573,055 | +0.10(+3.20%) |
Nov 13, 2002 | 3.245 | 3.285 | 3.186 | 3.260 | 650,176 | +0.02(+0.47%) |
Nov 12, 2002 | 3.224 | 3.269 | 3.221 | 3.245 | 477,358 | +0.02(+0.74%) |
Nov 11, 2002 | 3.304 | 3.304 | 3.221 | 3.221 | 673,256 | -0.07(-2.19%) |
Nov 08, 2002 | 3.265 | 3.304 | 3.263 | 3.294 | 343,946 | +0.02(+0.58%) |
Nov 07, 2002 | 3.275 | 3.298 | 3.221 | 3.275 | 598,950 | -0.01(-0.18%) |
Nov 06, 2002 | 3.282 | 3.299 | 3.221 | 3.280 | 555,042 | -0.00(-0.04%) |
Nov 05, 2002 | 3.280 | 3.285 | 3.234 | 3.282 | 433,450 | +0.00(+0.04%) |
Nov 04, 2002 | 3.269 | 3.298 | 3.221 | 3.280 | 830,874 | +0.02(+0.73%) |
Nov 01, 2002 | 3.239 | 3.266 | 3.179 | 3.257 | 912,498 | +0.02(+0.55%) |
Oct 31, 2002 | 3.132 | 3.256 | 3.132 | 3.239 | 932,763 | +0.11(+3.40%) |
Oct 30, 2002 | 3.127 | 3.233 | 3.090 | 3.132 | 72,898,544 | +0.01(+0.19%) |
Oct 29, 2002 | 3.138 | 3.138 | 3.070 | 3.127 | 659,745 | -0.01(-0.38%) |
Oct 28, 2002 | 3.209 | 3.218 | 3.127 | 3.138 | 607,394 | -0.07(-2.07%) |
Oct 25, 2002 | 3.135 | 3.207 | 3.118 | 3.205 | 1,089,819 | +0.07(+2.23%) |
Oct 24, 2002 | 3.186 | 3.198 | 3.127 | 3.135 | 945,710 | -0.04(-1.42%) |
Oct 23, 2002 | 3.084 | 3.186 | 3.078 | 3.180 | 645,672 | +0.09(+2.83%) |
Oct 22, 2002 | 3.131 | 3.131 | 3.055 | 3.092 | 855,643 | -0.04(-1.25%) |
Oct 21, 2002 | 3.044 | 3.150 | 3.033 | 3.131 | 1,082,501 | +0.07(+2.28%) |
Oct 18, 2002 | 3.073 | 3.096 | 3.020 | 3.061 | 553,916 | -0.01(-0.27%) |
Oct 17, 2002 | 2.913 | 3.097 | 2.913 | 3.070 | 625,407 | +0.19(+6.45%) |
Oct 16, 2002 | 2.996 | 3.019 | 2.875 | 2.884 | 610,771 | -0.12(-4.13%) |
Oct 15, 2002 | 3.020 | 3.021 | 3.006 | 3.008 | 841,570 | +0.02(+0.55%) |
Oct 14, 2002 | 2.920 | 3.008 | 2.916 | 2.992 | 612,460 | +0.07(+2.47%) |
Oct 11, 2002 | 2.857 | 3.002 | 2.857 | 2.919 | 558,419 | +0.08(+2.71%) |
Oct 10, 2002 | 2.748 | 2.872 | 2.729 | 2.842 | 402,490 | +0.08(+2.78%) |
Oct 09, 2002 | 2.887 | 2.887 | 2.742 | 2.765 | 470,040 | -0.12(-4.19%) |
Oct 08, 2002 | 2.825 | 2.898 | 2.781 | 2.886 | 770,078 | +0.05(+1.75%) |
Oct 07, 2002 | 2.907 | 2.907 | 2.813 | 2.836 | 397,423 | -0.06(-2.16%) |
Oct 04, 2002 | 2.965 | 2.973 | 2.864 | 2.899 | 498,749 | -0.07(-2.24%) |
Oct 03, 2002 | 2.913 | 2.989 | 2.913 | 2.965 | 241,494 | +0.03(+0.97%) |
Oct 02, 2002 | 3.020 | 3.020 | 2.932 | 2.937 | 448,086 | -0.09(-3.01%) |