Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.315 | 4.337 | 4.288 | 4.329 | 2,975,175 | +0.01(+0.31%) |
Dec 30, 2002 | 4.308 | 4.327 | 4.261 | 4.315 | 4,802,772 | +0.04(+0.95%) |
Dec 27, 2002 | 4.261 | 4.315 | 4.221 | 4.275 | 3,873,586 | -0.01(-0.16%) |
Dec 26, 2002 | 4.318 | 4.366 | 4.271 | 4.281 | 4,282,561 | -0.04(-0.84%) |
Dec 24, 2002 | 4.288 | 4.327 | 4.275 | 4.318 | 1,307,386 | +0.03(+0.79%) |
Dec 23, 2002 | 4.342 | 4.362 | 4.260 | 4.284 | 3,478,329 | -0.06(-1.49%) |
Dec 20, 2002 | 4.281 | 4.353 | 4.275 | 4.349 | 8,095,709 | +0.10(+2.38%) |
Dec 19, 2002 | 4.226 | 4.294 | 4.191 | 4.248 | 5,515,790 | -0.01(-0.28%) |
Dec 18, 2002 | 4.234 | 4.287 | 4.228 | 4.260 | 4,967,400 | +0.02(+0.51%) |
Dec 17, 2002 | 4.176 | 4.261 | 4.143 | 4.238 | 4,315,561 | +0.06(+1.49%) |
Dec 16, 2002 | 4.099 | 4.180 | 4.066 | 4.176 | 4,815,008 | +0.08(+1.87%) |
Dec 13, 2002 | 4.032 | 4.099 | 4.020 | 4.099 | 5,749,756 | +0.08(+1.98%) |
Dec 12, 2002 | 4.016 | 4.044 | 3.981 | 4.020 | 5,028,209 | +0.07(+1.74%) |
Dec 11, 2002 | 3.924 | 3.971 | 3.876 | 3.951 | 3,314,813 | +0.03(+0.69%) |
Dec 10, 2002 | 3.897 | 3.924 | 3.846 | 3.924 | 2,210,246 | +0.05(+1.25%) |
Dec 09, 2002 | 3.857 | 3.963 | 3.857 | 3.876 | 3,723,789 | +0.02(+0.49%) |
Dec 06, 2002 | 3.832 | 3.857 | 3.761 | 3.857 | 2,961,456 | +0.02(+0.42%) |
Dec 05, 2002 | 3.911 | 3.944 | 3.811 | 3.841 | 5,786,463 | -0.11(-2.80%) |
Dec 04, 2002 | 3.998 | 4.070 | 3.935 | 3.951 | 8,643,358 | -0.06(-1.51%) |
Dec 03, 2002 | 3.982 | 4.044 | 3.978 | 4.012 | 3,959,237 | +0.03(+0.74%) |
Dec 02, 2002 | 4.013 | 4.047 | 3.942 | 3.982 | 4,921,794 | -0.06(-1.37%) |
Nov 29, 2002 | 3.985 | 4.041 | 3.966 | 4.037 | 2,762,344 | +0.05(+1.32%) |
Nov 27, 2002 | 3.942 | 4.008 | 3.890 | 3.985 | 4,022,641 | +0.10(+2.68%) |
Nov 26, 2002 | 3.981 | 4.031 | 3.816 | 3.881 | 8,206,945 | -0.10(-2.51%) |
Nov 25, 2002 | 3.936 | 4.045 | 3.857 | 3.981 | 4,622,571 | +0.04(+1.13%) |
Nov 22, 2002 | 3.877 | 4.014 | 3.845 | 3.936 | 7,220,658 | +0.06(+1.53%) |
Nov 21, 2002 | 3.896 | 3.932 | 3.869 | 3.877 | 3,486,116 | -0.02(-0.48%) |
Nov 20, 2002 | 3.843 | 3.896 | 3.804 | 3.896 | 3,584,003 | +0.09(+2.27%) |
Nov 19, 2002 | 3.843 | 3.859 | 3.792 | 3.809 | 4,132,022 | -0.04(-1.05%) |
Nov 18, 2002 | 3.904 | 3.924 | 3.809 | 3.850 | 6,749,391 | -0.07(-1.89%) |
Nov 15, 2002 | 3.776 | 3.924 | 3.776 | 3.924 | 6,326,696 | +0.14(+3.74%) |
Nov 14, 2002 | 3.742 | 3.842 | 3.708 | 3.783 | 9,535,466 | +0.11(+2.86%) |
Nov 13, 2002 | 3.582 | 3.677 | 3.580 | 3.677 | 22,071,320 | +0.10(+2.71%) |
Nov 12, 2002 | 3.574 | 3.648 | 3.522 | 3.580 | 17,769,848 | -0.11(-2.89%) |
Nov 11, 2002 | 3.700 | 3.720 | 3.592 | 3.687 | 4,807,592 | -0.01(-0.33%) |
Nov 08, 2002 | 3.830 | 3.857 | 3.695 | 3.699 | 4,738,255 | -0.13(-3.42%) |
Nov 07, 2002 | 4.005 | 4.005 | 3.752 | 3.830 | 7,594,779 | -0.20(-4.89%) |
Nov 06, 2002 | 4.029 | 4.045 | 3.985 | 4.027 | 5,421,240 | +0.01(+0.20%) |
Nov 05, 2002 | 4.045 | 4.066 | 3.961 | 4.019 | 5,080,489 | -0.04(-1.03%) |
Nov 04, 2002 | 3.874 | 4.072 | 3.874 | 4.060 | 6,064,922 | +0.19(+4.84%) |
Nov 01, 2002 | 3.830 | 3.897 | 3.807 | 3.873 | 3,924,754 | +0.01(+0.24%) |
Oct 31, 2002 | 3.843 | 3.905 | 3.789 | 3.863 | 6,990,401 | +0.05(+1.24%) |
Oct 30, 2002 | 3.722 | 3.847 | 3.715 | 3.816 | 10,021,935 | +0.11(+3.10%) |
Oct 29, 2002 | 3.493 | 3.722 | 3.493 | 3.702 | 15,575,175 | +0.23(+6.48%) |
Oct 28, 2002 | 3.304 | 3.493 | 3.304 | 3.476 | 8,194,709 | +0.18(+5.40%) |
Oct 25, 2002 | 3.311 | 3.312 | 3.173 | 3.298 | 5,549,903 | -0.01(-0.37%) |
Oct 24, 2002 | 3.242 | 3.436 | 3.219 | 3.311 | 7,298,893 | +0.08(+2.46%) |
Oct 23, 2002 | 3.290 | 3.338 | 3.220 | 3.231 | 7,357,848 | -0.05(-1.52%) |
Oct 22, 2002 | 3.302 | 3.425 | 3.216 | 3.281 | 11,513,231 | +0.00(+0.04%) |
Oct 21, 2002 | 3.080 | 3.289 | 3.060 | 3.280 | 9,644,477 | +0.23(+7.66%) |
Oct 18, 2002 | 2.906 | 3.064 | 2.841 | 3.046 | 8,617,403 | +0.11(+3.81%) |
Oct 17, 2002 | 3.088 | 3.115 | 2.866 | 2.934 | 17,268,918 | -0.16(-5.02%) |
Oct 16, 2002 | 3.234 | 3.244 | 3.066 | 3.089 | 9,132,423 | -0.14(-4.46%) |
Oct 15, 2002 | 3.282 | 3.332 | 3.204 | 3.234 | 10,985,233 | -0.05(-1.48%) |
Oct 14, 2002 | 3.128 | 3.359 | 3.008 | 3.282 | 12,346,383 | -0.11(-3.22%) |
Oct 11, 2002 | 3.405 | 3.642 | 3.288 | 3.391 | 12,807,639 | +0.09(+2.65%) |
Oct 10, 2002 | 3.324 | 3.398 | 2.697 | 3.304 | 29,640,144 | -0.02(-0.61%) |
Oct 09, 2002 | 3.506 | 3.560 | 3.263 | 3.324 | 16,659,349 | -0.29(-8.06%) |
Oct 08, 2002 | 3.897 | 3.897 | 3.439 | 3.615 | 15,101,313 | -0.26(-6.81%) |
Oct 07, 2002 | 3.877 | 4.012 | 3.863 | 3.880 | 5,429,398 | -0.00(-0.07%) |
Oct 04, 2002 | 4.101 | 4.101 | 3.842 | 3.882 | 8,321,517 | -0.22(-5.30%) |
Oct 03, 2002 | 4.157 | 4.217 | 4.066 | 4.099 | 3,675,587 | -0.02(-0.59%) |
Oct 02, 2002 | 4.207 | 4.250 | 4.117 | 4.124 | 3,308,139 | -0.07(-1.77%) |