Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.440 | 3.451 | 3.419 | 3.433 | 492,785 | -0.01(-0.40%) |
Dec 30, 2002 | 3.458 | 3.465 | 3.433 | 3.447 | 575,829 | -0.01(-0.30%) |
Dec 27, 2002 | 3.437 | 3.468 | 3.430 | 3.458 | 462,797 | -0.00(-0.10%) |
Dec 26, 2002 | 3.419 | 3.461 | 3.419 | 3.461 | 463,373 | +0.04(+1.11%) |
Dec 24, 2002 | 3.409 | 3.447 | 3.406 | 3.423 | 185,983 | +0.01(+0.20%) |
Dec 23, 2002 | 3.406 | 3.451 | 3.388 | 3.416 | 626,001 | +0.01(+0.41%) |
Dec 20, 2002 | 3.399 | 3.426 | 3.399 | 3.402 | 602,357 | +0.00(+0.10%) |
Dec 19, 2002 | 3.392 | 3.433 | 3.367 | 3.399 | 603,798 | +0.04(+1.24%) |
Dec 18, 2002 | 3.361 | 3.399 | 3.350 | 3.357 | 441,747 | +0.00(+0.10%) |
Dec 17, 2002 | 3.388 | 3.419 | 3.333 | 3.354 | 881,765 | -0.05(-1.33%) |
Dec 16, 2002 | 3.430 | 3.433 | 3.385 | 3.399 | 549,877 | -0.02(-0.71%) |
Dec 13, 2002 | 3.399 | 3.430 | 3.392 | 3.423 | 539,209 | +0.00(+0.00%) |
Dec 12, 2002 | 3.451 | 3.458 | 3.381 | 3.423 | 685,977 | -0.03(-0.80%) |
Dec 11, 2002 | 3.416 | 3.458 | 3.374 | 3.451 | 754,604 | +0.03(+1.02%) |
Dec 10, 2002 | 3.378 | 3.426 | 3.336 | 3.416 | 835,053 | +0.05(+1.55%) |
Dec 09, 2002 | 3.329 | 3.381 | 3.302 | 3.364 | 635,805 | +0.04(+1.15%) |
Dec 06, 2002 | 3.295 | 3.361 | 3.295 | 3.326 | 529,693 | +0.01(+0.42%) |
Dec 05, 2002 | 3.329 | 3.388 | 3.312 | 3.312 | 509,797 | -0.02(-0.52%) |
Dec 04, 2002 | 3.302 | 3.329 | 3.298 | 3.329 | 544,687 | +0.02(+0.52%) |
Dec 03, 2002 | 3.312 | 3.329 | 3.281 | 3.312 | 489,036 | +0.00(+0.10%) |
Dec 02, 2002 | 3.340 | 3.343 | 3.295 | 3.309 | 679,922 | -0.03(-0.93%) |
Nov 29, 2002 | 3.291 | 3.347 | 3.270 | 3.340 | 350,341 | +0.02(+0.52%) |
Nov 27, 2002 | 3.329 | 3.354 | 3.295 | 3.322 | 743,358 | -0.01(-0.21%) |
Nov 26, 2002 | 3.392 | 3.409 | 3.302 | 3.329 | 670,407 | -0.12(-3.52%) |
Nov 25, 2002 | 3.388 | 3.465 | 3.388 | 3.451 | 781,997 | +0.06(+1.84%) |
Nov 22, 2002 | 3.392 | 3.419 | 3.367 | 3.388 | 627,731 | +0.00(+0.00%) |
Nov 21, 2002 | 3.336 | 3.419 | 3.302 | 3.388 | 861,581 | +0.02(+0.72%) |
Nov 20, 2002 | 3.347 | 3.378 | 3.329 | 3.364 | 758,929 | +0.01(+0.41%) |
Nov 19, 2002 | 3.333 | 3.395 | 3.333 | 3.350 | 661,468 | -0.01(-0.21%) |
Nov 18, 2002 | 3.329 | 3.388 | 3.302 | 3.357 | 626,001 | +0.03(+0.83%) |
Nov 15, 2002 | 3.340 | 3.357 | 3.305 | 3.329 | 543,822 | -0.01(-0.31%) |
Nov 14, 2002 | 3.291 | 3.364 | 3.291 | 3.340 | 632,921 | +0.06(+1.69%) |
Nov 13, 2002 | 3.243 | 3.302 | 3.236 | 3.284 | 679,634 | +0.02(+0.64%) |
Nov 12, 2002 | 3.267 | 3.319 | 3.211 | 3.263 | 876,286 | +0.05(+1.40%) |
Nov 11, 2002 | 3.246 | 3.250 | 3.194 | 3.218 | 430,502 | -0.03(-0.85%) |
Nov 08, 2002 | 3.246 | 3.256 | 3.211 | 3.246 | 591,399 | +0.00(+0.00%) |
Nov 07, 2002 | 3.260 | 3.284 | 3.211 | 3.246 | 631,768 | -0.01(-0.43%) |
Nov 06, 2002 | 3.215 | 3.284 | 3.198 | 3.260 | 865,041 | +0.09(+2.84%) |
Nov 05, 2002 | 3.149 | 3.201 | 3.128 | 3.170 | 562,565 | +0.02(+0.77%) |
Nov 04, 2002 | 3.121 | 3.204 | 3.121 | 3.146 | 712,505 | +0.01(+0.44%) |
Nov 01, 2002 | 3.132 | 3.156 | 3.069 | 3.132 | 806,218 | -0.02(-0.55%) |
Oct 31, 2002 | 3.128 | 3.149 | 3.069 | 3.149 | 669,830 | +0.01(+0.22%) |
Oct 30, 2002 | 3.104 | 3.146 | 3.073 | 3.142 | 644,167 | +0.02(+0.78%) |
Oct 29, 2002 | 3.059 | 3.121 | 3.041 | 3.118 | 922,999 | +0.00(+0.00%) |
Oct 28, 2002 | 3.017 | 3.139 | 3.017 | 3.118 | 1,192,891 | +0.14(+4.53%) |
Oct 25, 2002 | 2.934 | 2.983 | 2.896 | 2.983 | 843,415 | +0.04(+1.30%) |
Oct 24, 2002 | 2.951 | 2.955 | 2.896 | 2.944 | 1,308,807 | -0.01(-0.35%) |
Oct 23, 2002 | 3.017 | 3.017 | 2.951 | 2.955 | 711,928 | -0.08(-2.63%) |
Oct 22, 2002 | 3.031 | 3.048 | 2.965 | 3.035 | 873,403 | -0.02(-0.68%) |
Oct 21, 2002 | 2.955 | 3.069 | 2.955 | 3.055 | 906,563 | +0.11(+3.77%) |
Oct 18, 2002 | 2.910 | 3.024 | 2.896 | 2.944 | 1,124,842 | +0.01(+0.35%) |
Oct 17, 2002 | 2.965 | 3.066 | 2.934 | 2.934 | 1,150,504 | -0.05(-1.51%) |
Oct 16, 2002 | 2.955 | 2.983 | 2.896 | 2.979 | 1,104,946 | -0.06(-1.83%) |
Oct 15, 2002 | 2.878 | 3.083 | 2.878 | 3.035 | 1,493,926 | +0.14(+4.79%) |
Oct 14, 2002 | 3.035 | 3.104 | 2.844 | 2.896 | 2,027,080 | -0.27(-8.64%) |
Oct 11, 2002 | 3.173 | 3.277 | 3.121 | 3.170 | 1,289,776 | +0.06(+1.78%) |
Oct 10, 2002 | 2.861 | 3.118 | 2.861 | 3.114 | 1,976,619 | +0.24(+8.45%) |
Oct 09, 2002 | 3.000 | 3.087 | 2.840 | 2.872 | 1,747,383 | -0.15(-4.83%) |
Oct 08, 2002 | 3.222 | 3.253 | 2.951 | 3.017 | 2,084,461 | -0.19(-5.95%) |
Oct 07, 2002 | 3.243 | 3.326 | 3.208 | 3.208 | 857,255 | -0.07(-2.01%) |
Oct 04, 2002 | 3.426 | 3.426 | 3.270 | 3.274 | 874,845 | -0.14(-4.16%) |
Oct 03, 2002 | 3.385 | 3.426 | 3.381 | 3.416 | 516,141 | +0.02(+0.61%) |
Oct 02, 2002 | 3.440 | 3.440 | 3.381 | 3.395 | 578,424 | -0.04(-1.11%) |