Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.148 | 3.186 | 3.089 | 3.157 | 647,141 | +0.03(+0.96%) |
Dec 30, 2002 | 3.207 | 3.223 | 3.074 | 3.127 | 1,697,808 | -0.11(-3.40%) |
Dec 27, 2002 | 3.325 | 3.331 | 3.203 | 3.237 | 378,956 | -0.09(-2.79%) |
Dec 26, 2002 | 3.335 | 3.367 | 3.314 | 3.330 | 375,208 | -0.01(-0.26%) |
Dec 24, 2002 | 3.394 | 3.394 | 3.326 | 3.338 | 300,666 | -0.04(-1.33%) |
Dec 23, 2002 | 3.373 | 3.394 | 3.328 | 3.383 | 638,812 | +0.01(+0.19%) |
Dec 20, 2002 | 3.309 | 3.382 | 3.302 | 3.377 | 618,823 | +0.10(+3.03%) |
Dec 19, 2002 | 3.271 | 3.360 | 3.243 | 3.278 | 585,508 | -0.05(-1.44%) |
Dec 18, 2002 | 3.364 | 3.375 | 3.309 | 3.326 | 520,544 | -0.04(-1.30%) |
Dec 17, 2002 | 3.378 | 3.415 | 3.359 | 3.369 | 640,894 | -0.02(-0.72%) |
Dec 16, 2002 | 3.304 | 3.394 | 3.304 | 3.394 | 791,644 | +0.09(+2.88%) |
Dec 13, 2002 | 3.319 | 3.338 | 3.287 | 3.299 | 307,329 | -0.03(-0.77%) |
Dec 12, 2002 | 3.335 | 3.379 | 3.309 | 3.325 | 628,401 | -0.04(-1.11%) |
Dec 11, 2002 | 3.346 | 3.405 | 3.341 | 3.362 | 614,242 | -0.01(-0.16%) |
Dec 10, 2002 | 3.313 | 3.367 | 3.287 | 3.367 | 543,448 | +0.10(+3.07%) |
Dec 09, 2002 | 3.373 | 3.373 | 3.260 | 3.267 | 706,274 | -0.12(-3.59%) |
Dec 06, 2002 | 3.284 | 3.389 | 3.267 | 3.389 | 531,371 | +0.08(+2.35%) |
Dec 05, 2002 | 3.415 | 3.421 | 3.305 | 3.311 | 700,861 | -0.11(-3.21%) |
Dec 04, 2002 | 3.421 | 3.430 | 3.347 | 3.421 | 840,783 | -0.03(-0.77%) |
Dec 03, 2002 | 3.411 | 3.504 | 3.378 | 3.447 | 1,001,944 | +0.01(+0.15%) |
Dec 02, 2002 | 3.458 | 3.516 | 3.401 | 3.442 | 843,282 | +0.03(+0.78%) |
Nov 29, 2002 | 3.479 | 3.479 | 3.415 | 3.415 | 276,929 | -0.04(-1.23%) |
Nov 27, 2002 | 3.362 | 3.460 | 3.362 | 3.458 | 587,590 | +0.12(+3.68%) |
Nov 26, 2002 | 3.442 | 3.446 | 3.335 | 3.335 | 511,799 | -0.13(-3.82%) |
Nov 25, 2002 | 3.474 | 3.495 | 3.426 | 3.468 | 465,991 | -0.00(-0.09%) |
Nov 22, 2002 | 3.474 | 3.511 | 3.447 | 3.471 | 623,820 | -0.00(-0.06%) |
Nov 21, 2002 | 3.362 | 3.490 | 3.362 | 3.473 | 909,495 | +0.12(+3.63%) |
Nov 20, 2002 | 3.218 | 3.351 | 3.217 | 3.351 | 440,172 | +0.14(+4.28%) |
Nov 19, 2002 | 3.244 | 3.259 | 3.180 | 3.214 | 646,724 | -0.03(-1.05%) |
Nov 18, 2002 | 3.320 | 3.335 | 3.248 | 3.248 | 635,897 | -0.05(-1.39%) |
Nov 15, 2002 | 3.271 | 3.317 | 3.255 | 3.294 | 733,759 | +0.01(+0.36%) |
Nov 14, 2002 | 3.175 | 3.298 | 3.148 | 3.282 | 683,371 | +0.16(+5.02%) |
Nov 13, 2002 | 3.148 | 3.178 | 3.074 | 3.125 | 522,210 | -0.03(-1.08%) |
Nov 12, 2002 | 3.154 | 3.209 | 3.130 | 3.159 | 548,862 | +0.01(+0.17%) |
Nov 11, 2002 | 3.201 | 3.201 | 3.114 | 3.154 | 391,866 | -0.05(-1.47%) |
Nov 08, 2002 | 3.227 | 3.275 | 3.159 | 3.201 | 551,360 | -0.02(-0.66%) |
Nov 07, 2002 | 3.309 | 3.310 | 3.221 | 3.222 | 849,945 | -0.12(-3.48%) |
Nov 06, 2002 | 3.287 | 3.354 | 3.220 | 3.338 | 1,204,748 | +0.07(+2.22%) |
Nov 05, 2002 | 3.414 | 3.414 | 3.223 | 3.266 | 2,160,468 | -0.15(-4.35%) |
Nov 04, 2002 | 3.517 | 3.518 | 3.394 | 3.414 | 1,395,059 | -0.06(-1.69%) |
Nov 01, 2002 | 3.342 | 3.473 | 3.303 | 3.473 | 907,413 | +0.13(+3.96%) |
Oct 31, 2002 | 3.410 | 3.410 | 3.316 | 3.341 | 1,169,351 | -0.07(-2.13%) |
Oct 30, 2002 | 3.383 | 3.413 | 3.333 | 3.413 | 1,233,899 | +0.02(+0.69%) |
Oct 29, 2002 | 3.331 | 3.415 | 3.273 | 3.390 | 1,387,563 | +0.03(+0.95%) |
Oct 28, 2002 | 3.276 | 3.362 | 3.256 | 3.358 | 1,863,966 | +0.12(+3.59%) |
Oct 25, 2002 | 3.116 | 3.250 | 3.097 | 3.241 | 735,841 | +0.13(+4.22%) |
Oct 24, 2002 | 3.138 | 3.171 | 3.081 | 3.110 | 1,067,324 | +0.00(+0.00%) |
Oct 23, 2002 | 2.994 | 3.139 | 2.951 | 3.110 | 803,720 | +0.09(+2.97%) |
Oct 22, 2002 | 3.075 | 3.075 | 2.955 | 3.020 | 745,419 | -0.05(-1.74%) |
Oct 21, 2002 | 3.004 | 3.074 | 2.952 | 3.074 | 590,089 | +0.05(+1.59%) |
Oct 18, 2002 | 3.026 | 3.049 | 2.978 | 3.026 | 708,773 | +0.00(+0.04%) |
Oct 17, 2002 | 2.988 | 3.037 | 2.951 | 3.025 | 576,763 | +0.13(+4.46%) |
Oct 16, 2002 | 2.908 | 2.909 | 2.850 | 2.895 | 618,407 | -0.04(-1.34%) |
Oct 15, 2002 | 2.871 | 2.987 | 2.871 | 2.935 | 1,029,845 | +0.17(+6.18%) |
Oct 14, 2002 | 2.699 | 2.786 | 2.697 | 2.764 | 603,831 | +0.06(+2.17%) |
Oct 11, 2002 | 2.679 | 2.807 | 2.673 | 2.706 | 874,931 | +0.08(+3.22%) |
Oct 10, 2002 | 2.487 | 2.637 | 2.487 | 2.621 | 911,994 | +0.13(+5.41%) |
Oct 09, 2002 | 2.537 | 2.566 | 2.463 | 2.487 | 874,515 | -0.09(-3.60%) |
Oct 08, 2002 | 2.519 | 2.589 | 2.473 | 2.580 | 1,465,020 | +0.08(+3.29%) |
Oct 07, 2002 | 2.561 | 2.577 | 2.474 | 2.497 | 1,001,111 | -0.07(-2.70%) |
Oct 04, 2002 | 2.685 | 2.712 | 2.535 | 2.567 | 1,244,726 | -0.11(-3.99%) |
Oct 03, 2002 | 2.770 | 2.795 | 2.672 | 2.673 | 803,720 | -0.10(-3.51%) |
Oct 02, 2002 | 2.862 | 2.877 | 2.771 | 2.771 | 969,878 | -0.12(-4.10%) |