Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.795 | 3.983 | 3.774 | 3.876 | 1,588,919 | +0.09(+2.42%) |
Dec 30, 2002 | 3.879 | 3.879 | 3.721 | 3.784 | 1,063,858 | -0.08(-2.10%) |
Dec 27, 2002 | 3.886 | 3.902 | 3.844 | 3.865 | 841,013 | -0.02(-0.54%) |
Dec 26, 2002 | 3.863 | 3.978 | 3.860 | 3.886 | 636,865 | +0.03(+0.68%) |
Dec 24, 2002 | 3.876 | 3.915 | 3.844 | 3.860 | 431,190 | -0.02(-0.41%) |
Dec 23, 2002 | 3.734 | 3.876 | 3.732 | 3.876 | 1,349,665 | +0.18(+4.89%) |
Dec 20, 2002 | 3.758 | 3.782 | 3.640 | 3.695 | 3,128,614 | -0.05(-1.40%) |
Dec 19, 2002 | 3.900 | 3.976 | 3.721 | 3.748 | 2,914,163 | -0.15(-3.90%) |
Dec 18, 2002 | 3.910 | 3.931 | 3.789 | 3.900 | 2,408,945 | -0.01(-0.20%) |
Dec 17, 2002 | 3.897 | 3.983 | 3.892 | 3.907 | 1,026,081 | -0.03(-0.73%) |
Dec 16, 2002 | 3.792 | 3.944 | 3.792 | 3.936 | 1,467,957 | +0.15(+3.87%) |
Dec 13, 2002 | 3.813 | 3.844 | 3.779 | 3.789 | 1,764,448 | +0.01(+0.35%) |
Dec 12, 2002 | 3.721 | 3.847 | 3.677 | 3.776 | 795,222 | +0.07(+1.77%) |
Dec 11, 2002 | 3.632 | 3.826 | 3.606 | 3.711 | 1,537,787 | +0.10(+2.91%) |
Dec 10, 2002 | 3.543 | 3.630 | 3.520 | 3.606 | 1,317,231 | +0.07(+1.85%) |
Dec 09, 2002 | 3.637 | 3.651 | 3.509 | 3.541 | 702,497 | -0.10(-2.81%) |
Dec 06, 2002 | 3.635 | 3.734 | 3.577 | 3.643 | 1,252,361 | -0.02(-0.50%) |
Dec 05, 2002 | 3.792 | 3.810 | 3.643 | 3.661 | 1,576,327 | -0.11(-2.99%) |
Dec 04, 2002 | 3.881 | 3.881 | 3.768 | 3.774 | 2,522,276 | -0.13(-3.42%) |
Dec 03, 2002 | 3.970 | 3.970 | 3.907 | 3.907 | 1,832,370 | -0.09(-2.17%) |
Dec 02, 2002 | 4.002 | 4.041 | 3.936 | 3.994 | 693,339 | +0.01(+0.13%) |
Nov 29, 2002 | 4.023 | 4.049 | 3.965 | 3.989 | 402,572 | -0.04(-1.10%) |
Nov 27, 2002 | 3.852 | 4.088 | 3.852 | 4.033 | 1,221,834 | +0.22(+5.77%) |
Nov 26, 2002 | 3.787 | 3.923 | 3.787 | 3.813 | 1,078,740 | +0.02(+0.55%) |
Nov 25, 2002 | 3.748 | 3.826 | 3.734 | 3.792 | 1,631,656 | +0.04(+1.19%) |
Nov 22, 2002 | 3.745 | 3.795 | 3.695 | 3.748 | 1,899,911 | +0.00(+0.00%) |
Nov 21, 2002 | 3.554 | 3.800 | 3.551 | 3.748 | 2,511,973 | +0.19(+5.46%) |
Nov 20, 2002 | 3.493 | 3.619 | 3.493 | 3.554 | 1,448,114 | +0.05(+1.50%) |
Nov 19, 2002 | 3.554 | 3.590 | 3.493 | 3.501 | 1,041,726 | -0.04(-1.11%) |
Nov 18, 2002 | 3.656 | 3.658 | 3.527 | 3.541 | 1,876,252 | -0.01(-0.15%) |
Nov 15, 2002 | 3.475 | 3.596 | 3.433 | 3.546 | 1,648,446 | +0.07(+2.04%) |
Nov 14, 2002 | 3.373 | 3.480 | 3.373 | 3.475 | 774,235 | +0.14(+4.16%) |
Nov 13, 2002 | 3.320 | 3.454 | 3.213 | 3.336 | 734,169 | +0.02(+0.47%) |
Nov 12, 2002 | 3.252 | 3.420 | 3.200 | 3.320 | 992,120 | +0.07(+2.09%) |
Nov 11, 2002 | 3.307 | 3.362 | 3.187 | 3.252 | 1,264,572 | -0.05(-1.59%) |
Nov 08, 2002 | 3.409 | 3.488 | 3.286 | 3.305 | 1,429,035 | -0.10(-3.07%) |
Nov 07, 2002 | 3.509 | 3.509 | 3.396 | 3.409 | 907,027 | -0.07(-2.11%) |
Nov 06, 2002 | 3.386 | 3.551 | 3.341 | 3.483 | 1,174,136 | +0.10(+2.86%) |
Nov 05, 2002 | 3.381 | 3.428 | 3.318 | 3.386 | 1,426,745 | +0.01(+0.16%) |
Nov 04, 2002 | 3.341 | 3.499 | 3.328 | 3.381 | 1,485,509 | +0.14(+4.37%) |
Nov 01, 2002 | 3.105 | 3.284 | 3.014 | 3.239 | 1,801,462 | +0.17(+5.46%) |
Oct 31, 2002 | 3.137 | 3.234 | 3.071 | 3.071 | 1,497,339 | -0.02(-0.76%) |
Oct 30, 2002 | 3.058 | 3.171 | 3.014 | 3.095 | 1,852,976 | +0.09(+2.96%) |
Oct 29, 2002 | 3.163 | 3.168 | 2.896 | 3.006 | 2,025,834 | -0.10(-3.37%) |
Oct 28, 2002 | 3.197 | 3.257 | 3.019 | 3.111 | 2,183,810 | -0.01(-0.25%) |
Oct 25, 2002 | 2.948 | 3.129 | 2.943 | 3.119 | 1,614,485 | +0.20(+6.73%) |
Oct 24, 2002 | 3.014 | 3.189 | 2.885 | 2.922 | 2,275,772 | +0.00(+0.00%) |
Oct 23, 2002 | 3.171 | 3.171 | 2.788 | 2.922 | 4,603,058 | -0.27(-8.38%) |
Oct 22, 2002 | 3.250 | 3.354 | 3.014 | 3.189 | 5,992,408 | +0.39(+13.74%) |
Oct 21, 2002 | 2.699 | 2.846 | 2.482 | 2.804 | 3,179,746 | +0.30(+12.16%) |
Oct 18, 2002 | 2.505 | 2.550 | 2.359 | 2.500 | 949,764 | -0.01(-0.21%) |
Oct 17, 2002 | 2.450 | 2.581 | 2.309 | 2.505 | 1,864,423 | +0.16(+6.82%) |
Oct 16, 2002 | 2.411 | 2.416 | 2.262 | 2.345 | 1,851,831 | -0.18(-7.25%) |
Oct 15, 2002 | 2.230 | 2.529 | 2.230 | 2.529 | 2,811,135 | +0.34(+15.71%) |
Oct 14, 2002 | 2.175 | 2.220 | 2.146 | 2.186 | 1,568,695 | -0.02(-0.71%) |
Oct 11, 2002 | 2.097 | 2.254 | 2.081 | 2.201 | 3,191,194 | +0.13(+6.33%) |
Oct 10, 2002 | 2.083 | 2.149 | 1.994 | 2.070 | 3,247,668 | -0.04(-2.11%) |
Oct 09, 2002 | 2.246 | 2.246 | 1.986 | 2.115 | 2,005,610 | -0.15(-6.71%) |
Oct 08, 2002 | 2.280 | 2.293 | 2.144 | 2.267 | 2,928,282 | -0.01(-0.57%) |
Oct 07, 2002 | 2.144 | 2.280 | 2.136 | 2.280 | 3,467,843 | +0.14(+6.49%) |
Oct 04, 2002 | 2.353 | 2.359 | 2.102 | 2.141 | 2,552,421 | -0.19(-8.00%) |
Oct 03, 2002 | 2.450 | 2.450 | 2.290 | 2.327 | 4,863,299 | -0.12(-5.03%) |
Oct 02, 2002 | 2.639 | 2.657 | 2.401 | 2.450 | 4,365,712 | -0.21(-8.06%) |