Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.815 | 2.830 | 2.752 | 2.797 | 4,203,682 | -1.47(-34.43%) |
Dec 26, 2002 | 4.264 | 4.371 | 4.244 | 4.265 | 3,189,784 | +0.00(+0.06%) |
Dec 24, 2002 | 4.262 | 4.289 | 4.238 | 4.262 | 1,804,196 | -0.01(-0.13%) |
Dec 23, 2002 | 4.229 | 4.309 | 4.078 | 4.268 | 5,340,011 | +0.04(+0.95%) |
Dec 20, 2002 | 4.167 | 4.247 | 4.078 | 4.228 | 9,752,631 | +0.08(+1.82%) |
Dec 19, 2002 | 4.172 | 4.281 | 4.128 | 4.152 | 6,078,258 | -0.04(-1.04%) |
Dec 18, 2002 | 4.238 | 4.248 | 4.161 | 4.196 | 4,974,186 | -0.04(-1.05%) |
Dec 17, 2002 | 4.248 | 4.319 | 4.187 | 4.240 | 10,577,386 | -0.07(-1.60%) |
Dec 16, 2002 | 4.165 | 4.317 | 4.155 | 4.309 | 12,627,176 | +0.17(+3.99%) |
Dec 13, 2002 | 4.258 | 4.260 | 4.139 | 4.144 | 9,274,640 | -0.13(-3.02%) |
Dec 12, 2002 | 4.276 | 4.307 | 4.187 | 4.273 | 5,251,304 | +0.00(+0.09%) |
Dec 11, 2002 | 4.274 | 4.303 | 4.209 | 4.269 | 4,944,862 | -0.00(-0.06%) |
Dec 10, 2002 | 4.215 | 4.315 | 4.206 | 4.272 | 6,048,933 | +0.06(+1.49%) |
Dec 09, 2002 | 4.300 | 4.315 | 4.196 | 4.209 | 6,579,708 | -0.10(-2.38%) |
Dec 06, 2002 | 4.266 | 4.363 | 4.221 | 4.312 | 7,513,697 | +0.01(+0.27%) |
Dec 05, 2002 | 4.366 | 4.370 | 4.283 | 4.300 | 5,335,612 | -0.04(-0.94%) |
Dec 04, 2002 | 4.273 | 4.410 | 4.242 | 4.341 | 9,971,099 | +0.09(+2.07%) |
Dec 03, 2002 | 4.379 | 4.380 | 4.229 | 4.253 | 16,083,081 | -0.19(-4.28%) |
Dec 02, 2002 | 4.468 | 4.515 | 4.399 | 4.443 | 14,372,723 | -0.01(-0.29%) |
Nov 29, 2002 | 4.496 | 4.505 | 4.443 | 4.456 | 6,378,835 | -0.05(-1.01%) |
Nov 27, 2002 | 4.397 | 4.578 | 4.397 | 4.501 | 9,125,085 | +0.11(+2.55%) |
Nov 26, 2002 | 4.309 | 4.431 | 4.274 | 4.389 | 11,193,936 | +0.05(+1.07%) |
Nov 25, 2002 | 4.365 | 4.435 | 4.321 | 4.343 | 11,075,904 | -0.02(-0.52%) |
Nov 22, 2002 | 4.436 | 4.462 | 4.347 | 4.366 | 9,188,866 | -0.09(-1.98%) |
Nov 21, 2002 | 4.203 | 4.490 | 4.197 | 4.454 | 13,840,481 | +0.26(+6.32%) |
Nov 20, 2002 | 4.071 | 4.229 | 4.047 | 4.189 | 9,474,047 | +0.08(+1.99%) |
Nov 19, 2002 | 4.083 | 4.168 | 4.070 | 4.108 | 7,944,769 | -0.00(-0.04%) |
Nov 18, 2002 | 4.187 | 4.200 | 4.080 | 4.109 | 10,539,264 | -0.06(-1.33%) |
Nov 15, 2002 | 4.035 | 4.192 | 4.011 | 4.165 | 11,822,215 | +0.12(+2.99%) |
Nov 14, 2002 | 3.958 | 4.065 | 3.955 | 4.044 | 6,889,083 | +0.14(+3.71%) |
Nov 13, 2002 | 3.817 | 3.987 | 3.742 | 3.899 | 10,592,048 | +0.06(+1.47%) |
Nov 12, 2002 | 3.794 | 3.942 | 3.768 | 3.843 | 8,994,590 | +0.10(+2.55%) |
Nov 11, 2002 | 3.966 | 3.988 | 3.738 | 3.747 | 10,366,982 | -0.20(-5.00%) |
Nov 08, 2002 | 3.915 | 4.084 | 3.914 | 3.945 | 7,831,869 | +0.03(+0.65%) |
Nov 07, 2002 | 4.092 | 4.135 | 3.901 | 3.919 | 9,006,320 | -0.19(-4.67%) |
Nov 06, 2002 | 4.069 | 4.120 | 3.919 | 4.111 | 16,461,368 | +0.05(+1.28%) |
Nov 05, 2002 | 4.099 | 4.129 | 4.032 | 4.059 | 9,368,479 | -0.06(-1.41%) |
Nov 04, 2002 | 4.142 | 4.188 | 4.073 | 4.118 | 9,623,603 | +0.02(+0.47%) |
Nov 01, 2002 | 3.962 | 4.144 | 3.945 | 4.098 | 11,376,481 | +0.09(+2.15%) |
Oct 31, 2002 | 3.956 | 4.035 | 3.906 | 4.012 | 12,181,442 | +0.08(+1.92%) |
Oct 30, 2002 | 3.899 | 3.979 | 3.869 | 3.937 | 9,089,264 | +0.04(+1.12%) |
Oct 29, 2002 | 3.952 | 3.972 | 3.835 | 3.893 | 15,220,937 | -0.06(-1.52%) |
Oct 28, 2002 | 3.933 | 4.038 | 3.910 | 3.953 | 14,017,162 | -0.01(-0.25%) |
Oct 25, 2002 | 3.839 | 3.971 | 3.828 | 3.963 | 10,951,274 | +0.12(+3.22%) |
Oct 24, 2002 | 3.837 | 3.918 | 3.828 | 3.839 | 11,942,446 | -0.01(-0.38%) |
Oct 23, 2002 | 3.646 | 3.873 | 3.646 | 3.854 | 10,697,257 | +0.18(+4.93%) |
Oct 22, 2002 | 3.878 | 3.923 | 3.639 | 3.673 | 23,317,462 | -0.36(-9.01%) |
Oct 21, 2002 | 3.751 | 3.978 | 3.728 | 4.037 | 17,884,344 | +0.26(+6.96%) |
Oct 18, 2002 | 3.569 | 3.815 | 3.546 | 3.774 | 17,556,642 | +0.24(+6.82%) |
Oct 17, 2002 | 3.389 | 3.537 | 3.379 | 3.533 | 8,964,400 | +0.19(+5.66%) |
Oct 16, 2002 | 3.346 | 3.422 | 3.336 | 3.344 | 12,036,585 | -0.08(-2.42%) |
Oct 15, 2002 | 3.260 | 3.427 | 3.247 | 3.426 | 12,422,637 | +0.24(+7.66%) |
Oct 14, 2002 | 3.123 | 3.228 | 3.106 | 3.183 | 8,396,632 | +0.01(+0.20%) |
Oct 11, 2002 | 3.155 | 3.223 | 2.983 | 3.176 | 11,045,656 | +0.15(+4.96%) |
Oct 10, 2002 | 2.833 | 3.073 | 2.824 | 3.026 | 13,370,554 | +0.21(+7.56%) |
Oct 09, 2002 | 2.982 | 2.983 | 2.791 | 2.814 | 16,615,637 | -0.17(-5.67%) |
Oct 08, 2002 | 3.010 | 3.069 | 2.917 | 2.983 | 8,735,800 | -0.04(-1.47%) |
Oct 07, 2002 | 3.094 | 3.144 | 3.001 | 3.027 | 7,103,886 | -0.09(-2.77%) |
Oct 04, 2002 | 3.199 | 3.255 | 3.071 | 3.114 | 8,605,804 | -0.07(-2.25%) |
Oct 03, 2002 | 3.183 | 3.265 | 3.152 | 3.185 | 9,114,088 | +0.00(+0.09%) |
Oct 02, 2002 | 3.265 | 3.297 | 3.158 | 3.183 | 9,832,541 | -0.11(-3.34%) |