Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.666 | 3.723 | 3.551 | 3.711 | 7,535,073 | +0.04(+1.13%) |
Dec 30, 2002 | 3.650 | 3.701 | 3.650 | 3.670 | 6,899,126 | +0.02(+0.54%) |
Dec 27, 2002 | 3.719 | 3.797 | 3.650 | 3.650 | 4,950,201 | -0.11(-2.90%) |
Dec 26, 2002 | 3.832 | 3.876 | 3.759 | 3.759 | 3,971,705 | -0.07(-1.92%) |
Dec 24, 2002 | 3.844 | 3.890 | 3.805 | 3.832 | 2,629,235 | +0.01(+0.21%) |
Dec 23, 2002 | 3.773 | 3.852 | 3.719 | 3.824 | 9,455,264 | +0.04(+1.05%) |
Dec 20, 2002 | 3.620 | 3.809 | 3.620 | 3.785 | 27,594,994 | -0.08(-2.15%) |
Dec 19, 2002 | 3.884 | 4.057 | 3.815 | 3.868 | 19,007,068 | -0.01(-0.26%) |
Dec 18, 2002 | 3.987 | 4.562 | 3.773 | 3.878 | 41,397,028 | -0.16(-3.93%) |
Dec 17, 2002 | 4.019 | 4.094 | 4.003 | 4.037 | 12,372,351 | +0.02(+0.49%) |
Dec 16, 2002 | 3.918 | 4.041 | 3.878 | 4.017 | 12,159,109 | +0.10(+2.53%) |
Dec 13, 2002 | 3.969 | 3.999 | 3.872 | 3.918 | 17,810,036 | -0.05(-1.25%) |
Dec 12, 2002 | 4.275 | 4.275 | 3.967 | 3.967 | 43,602,804 | -0.08(-1.96%) |
Dec 11, 2002 | 3.934 | 4.186 | 3.856 | 4.047 | 28,832,356 | +0.11(+2.87%) |
Dec 10, 2002 | 3.868 | 3.961 | 3.826 | 3.934 | 12,270,015 | +0.07(+1.69%) |
Dec 09, 2002 | 3.868 | 4.066 | 3.860 | 3.868 | 7,861,994 | -0.14(-3.42%) |
Dec 06, 2002 | 3.932 | 4.094 | 3.874 | 4.005 | 7,400,725 | +0.05(+1.36%) |
Dec 05, 2002 | 3.977 | 3.987 | 3.868 | 3.951 | 7,274,443 | +0.03(+0.86%) |
Dec 04, 2002 | 3.856 | 3.942 | 3.711 | 3.918 | 17,594,020 | -0.09(-2.18%) |
Dec 03, 2002 | 4.116 | 4.209 | 3.947 | 4.005 | 11,929,230 | -0.12(-2.84%) |
Dec 02, 2002 | 4.166 | 4.166 | 3.942 | 4.122 | 14,315,732 | -0.12(-2.76%) |
Nov 29, 2002 | 3.809 | 4.243 | 3.809 | 4.239 | 19,157,548 | +0.43(+11.36%) |
Nov 27, 2002 | 3.751 | 3.828 | 3.686 | 3.807 | 8,417,282 | +0.12(+3.12%) |
Nov 26, 2002 | 3.700 | 3.759 | 3.672 | 3.692 | 8,529,197 | +0.06(+1.64%) |
Nov 25, 2002 | 3.684 | 3.705 | 3.509 | 3.632 | 8,089,856 | -0.11(-2.86%) |
Nov 22, 2002 | 3.769 | 3.842 | 3.731 | 3.739 | 15,943,786 | -0.05(-1.36%) |
Nov 21, 2002 | 3.586 | 3.868 | 3.586 | 3.791 | 27,538,028 | +0.20(+5.70%) |
Nov 20, 2002 | 3.481 | 3.590 | 3.471 | 3.586 | 8,775,711 | +0.09(+2.44%) |
Nov 19, 2002 | 3.521 | 3.598 | 3.473 | 3.501 | 5,130,171 | -0.03(-0.84%) |
Nov 18, 2002 | 3.547 | 3.547 | 3.430 | 3.531 | 6,753,436 | -0.01(-0.28%) |
Nov 15, 2002 | 3.396 | 3.567 | 3.372 | 3.541 | 11,879,071 | +0.02(+0.68%) |
Nov 14, 2002 | 3.162 | 3.561 | 3.132 | 3.517 | 23,143,116 | +0.43(+13.80%) |
Nov 13, 2002 | 3.134 | 3.208 | 3.055 | 3.091 | 7,032,214 | -0.06(-1.83%) |
Nov 12, 2002 | 3.259 | 3.261 | 3.108 | 3.148 | 5,929,957 | -0.05(-1.43%) |
Nov 11, 2002 | 3.249 | 3.323 | 3.180 | 3.194 | 6,151,265 | -0.10(-2.89%) |
Nov 08, 2002 | 3.352 | 3.388 | 3.253 | 3.289 | 7,670,681 | +0.01(+0.18%) |
Nov 07, 2002 | 3.521 | 3.529 | 3.239 | 3.283 | 14,864,718 | -0.28(-7.80%) |
Nov 06, 2002 | 3.344 | 3.571 | 3.335 | 3.561 | 29,055,680 | +0.33(+10.26%) |
Nov 05, 2002 | 3.307 | 3.350 | 3.124 | 3.229 | 9,780,169 | -0.07(-2.05%) |
Nov 04, 2002 | 3.412 | 3.567 | 3.194 | 3.297 | 17,702,154 | -0.10(-2.81%) |
Nov 01, 2002 | 3.200 | 3.392 | 3.170 | 3.392 | 13,120,717 | +0.18(+5.69%) |
Oct 31, 2002 | 3.077 | 3.261 | 3.073 | 3.210 | 12,064,586 | +0.18(+6.03%) |
Oct 30, 2002 | 2.954 | 3.063 | 2.934 | 3.027 | 6,075,395 | +0.10(+3.25%) |
Oct 29, 2002 | 2.946 | 2.972 | 2.884 | 2.932 | 5,235,532 | -0.02(-0.74%) |
Oct 28, 2002 | 2.952 | 3.049 | 2.878 | 2.954 | 5,318,712 | +0.00(+0.07%) |
Oct 25, 2002 | 2.906 | 2.975 | 2.898 | 2.952 | 5,773,428 | -0.05(-1.59%) |
Oct 24, 2002 | 3.134 | 3.243 | 2.950 | 2.999 | 12,302,027 | -0.11(-3.57%) |
Oct 23, 2002 | 2.975 | 3.132 | 2.975 | 3.110 | 6,468,104 | +0.10(+3.16%) |
Oct 22, 2002 | 3.073 | 3.124 | 2.972 | 3.015 | 5,744,693 | -0.11(-3.55%) |
Oct 21, 2002 | 2.981 | 3.136 | 2.979 | 3.126 | 6,321,405 | +0.09(+2.80%) |
Oct 18, 2002 | 2.900 | 3.041 | 2.898 | 3.041 | 7,328,888 | +0.08(+2.54%) |
Oct 17, 2002 | 2.940 | 2.983 | 2.908 | 2.966 | 5,435,668 | +0.06(+1.91%) |
Oct 16, 2002 | 2.975 | 2.975 | 2.862 | 2.910 | 5,995,744 | -0.07(-2.20%) |
Oct 15, 2002 | 2.985 | 3.015 | 2.918 | 2.975 | 9,615,574 | +0.05(+1.70%) |
Oct 14, 2002 | 2.781 | 2.956 | 2.771 | 2.926 | 201,647 | +0.13(+4.83%) |
Oct 11, 2002 | 2.724 | 2.795 | 2.684 | 2.791 | 5,278,382 | +0.08(+3.00%) |
Oct 10, 2002 | 2.529 | 2.710 | 2.480 | 2.710 | 7,558,515 | +0.17(+6.89%) |
Oct 09, 2002 | 2.614 | 2.638 | 2.470 | 2.535 | 9,519,287 | -0.13(-4.84%) |
Oct 08, 2002 | 2.749 | 2.817 | 2.605 | 2.664 | 9,205,977 | -0.11(-4.07%) |
Oct 07, 2002 | 2.817 | 2.936 | 2.771 | 2.777 | 10,567,352 | -0.06(-2.10%) |
Oct 04, 2002 | 2.866 | 2.924 | 2.799 | 2.837 | 8,941,314 | -0.06(-2.05%) |
Oct 03, 2002 | 2.827 | 2.896 | 2.797 | 2.896 | 12,561,900 | +0.12(+4.44%) |
Oct 02, 2002 | 2.733 | 2.833 | 2.720 | 2.773 | 14,421,093 | -0.01(-0.50%) |