Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.667 | 3.724 | 3.551 | 3.712 | 7,533,501 | +0.04(+1.14%) |
Dec 30, 2002 | 3.651 | 3.702 | 3.651 | 3.671 | 6,897,687 | +0.02(+0.54%) |
Dec 27, 2002 | 3.720 | 3.798 | 3.651 | 3.651 | 4,949,168 | -0.11(-2.90%) |
Dec 26, 2002 | 3.833 | 3.877 | 3.760 | 3.760 | 3,970,876 | -0.07(-1.92%) |
Dec 24, 2002 | 3.845 | 3.891 | 3.805 | 3.833 | 2,628,686 | +0.01(+0.21%) |
Dec 23, 2002 | 3.774 | 3.853 | 3.720 | 3.825 | 9,453,292 | +0.04(+1.05%) |
Dec 20, 2002 | 3.621 | 3.809 | 3.621 | 3.786 | 27,589,238 | -0.08(-2.15%) |
Dec 19, 2002 | 3.885 | 4.057 | 3.815 | 3.869 | 19,003,104 | -0.01(-0.26%) |
Dec 18, 2002 | 3.988 | 4.563 | 3.774 | 3.879 | 41,388,396 | -0.16(-3.93%) |
Dec 17, 2002 | 4.020 | 4.095 | 4.004 | 4.038 | 12,369,771 | +0.02(+0.49%) |
Dec 16, 2002 | 3.919 | 4.042 | 3.879 | 4.018 | 12,156,573 | +0.10(+2.53%) |
Dec 13, 2002 | 3.970 | 4.000 | 3.873 | 3.919 | 17,806,322 | -0.05(-1.25%) |
Dec 12, 2002 | 4.276 | 4.276 | 3.968 | 3.968 | 43,593,708 | -0.08(-1.96%) |
Dec 11, 2002 | 3.934 | 4.186 | 3.857 | 4.048 | 28,826,342 | +0.11(+2.87%) |
Dec 10, 2002 | 3.869 | 3.962 | 3.827 | 3.934 | 12,267,456 | +0.07(+1.69%) |
Dec 09, 2002 | 3.869 | 4.067 | 3.861 | 3.869 | 7,860,355 | -0.14(-3.42%) |
Dec 06, 2002 | 3.932 | 4.095 | 3.875 | 4.006 | 7,399,182 | +0.05(+1.36%) |
Dec 05, 2002 | 3.978 | 3.988 | 3.869 | 3.952 | 7,272,926 | +0.03(+0.86%) |
Dec 04, 2002 | 3.857 | 3.942 | 3.712 | 3.919 | 17,590,352 | -0.09(-2.18%) |
Dec 03, 2002 | 4.117 | 4.210 | 3.948 | 4.006 | 11,926,742 | -0.12(-2.84%) |
Dec 02, 2002 | 4.167 | 4.167 | 3.942 | 4.123 | 14,312,746 | -0.12(-2.76%) |
Nov 29, 2002 | 3.809 | 4.244 | 3.809 | 4.240 | 19,153,552 | +0.43(+11.36%) |
Nov 27, 2002 | 3.752 | 3.829 | 3.686 | 3.807 | 8,415,527 | +0.12(+3.12%) |
Nov 26, 2002 | 3.700 | 3.760 | 3.673 | 3.692 | 8,527,418 | +0.06(+1.64%) |
Nov 25, 2002 | 3.684 | 3.706 | 3.510 | 3.633 | 8,088,169 | -0.11(-2.86%) |
Nov 22, 2002 | 3.770 | 3.843 | 3.732 | 3.740 | 15,940,460 | -0.05(-1.36%) |
Nov 21, 2002 | 3.587 | 3.869 | 3.587 | 3.792 | 27,532,286 | +0.20(+5.70%) |
Nov 20, 2002 | 3.482 | 3.591 | 3.472 | 3.587 | 8,773,881 | +0.09(+2.44%) |
Nov 19, 2002 | 3.522 | 3.599 | 3.474 | 3.502 | 5,129,101 | -0.03(-0.84%) |
Nov 18, 2002 | 3.548 | 3.548 | 3.430 | 3.532 | 6,752,027 | -0.01(-0.28%) |
Nov 15, 2002 | 3.397 | 3.567 | 3.373 | 3.542 | 11,876,593 | +0.02(+0.68%) |
Nov 14, 2002 | 3.163 | 3.561 | 3.133 | 3.518 | 23,138,288 | +0.43(+13.80%) |
Nov 13, 2002 | 3.135 | 3.208 | 3.055 | 3.091 | 7,030,747 | -0.06(-1.83%) |
Nov 12, 2002 | 3.260 | 3.262 | 3.109 | 3.149 | 5,928,720 | -0.05(-1.43%) |
Nov 11, 2002 | 3.250 | 3.323 | 3.180 | 3.194 | 6,149,982 | -0.10(-2.90%) |
Nov 08, 2002 | 3.353 | 3.389 | 3.254 | 3.290 | 7,669,081 | +0.01(+0.18%) |
Nov 07, 2002 | 3.522 | 3.530 | 3.240 | 3.284 | 14,861,618 | -0.28(-7.80%) |
Nov 06, 2002 | 3.345 | 3.571 | 3.335 | 3.561 | 29,049,620 | +0.33(+10.26%) |
Nov 05, 2002 | 3.307 | 3.351 | 3.125 | 3.230 | 9,778,129 | -0.07(-2.05%) |
Nov 04, 2002 | 3.413 | 3.567 | 3.194 | 3.298 | 17,698,462 | -0.10(-2.81%) |
Nov 01, 2002 | 3.200 | 3.393 | 3.171 | 3.393 | 13,117,980 | +0.18(+5.69%) |
Oct 31, 2002 | 3.077 | 3.262 | 3.073 | 3.210 | 12,062,070 | +0.18(+6.03%) |
Oct 30, 2002 | 2.954 | 3.063 | 2.934 | 3.028 | 6,074,128 | +0.10(+3.25%) |
Oct 29, 2002 | 2.946 | 2.972 | 2.885 | 2.932 | 5,234,440 | -0.02(-0.74%) |
Oct 28, 2002 | 2.952 | 3.050 | 2.879 | 2.954 | 5,317,603 | +0.00(+0.07%) |
Oct 25, 2002 | 2.907 | 2.976 | 2.899 | 2.952 | 5,772,224 | -0.05(-1.59%) |
Oct 24, 2002 | 3.135 | 3.244 | 2.950 | 3.000 | 12,299,461 | -0.11(-3.57%) |
Oct 23, 2002 | 2.976 | 3.133 | 2.976 | 3.111 | 6,466,755 | +0.10(+3.16%) |
Oct 22, 2002 | 3.073 | 3.125 | 2.972 | 3.016 | 5,743,495 | -0.11(-3.55%) |
Oct 21, 2002 | 2.982 | 3.137 | 2.980 | 3.127 | 6,320,087 | +0.09(+2.81%) |
Oct 18, 2002 | 2.901 | 3.042 | 2.899 | 3.042 | 7,327,360 | +0.08(+2.54%) |
Oct 17, 2002 | 2.940 | 2.984 | 2.909 | 2.966 | 5,434,534 | +0.06(+1.91%) |
Oct 16, 2002 | 2.976 | 2.976 | 2.863 | 2.911 | 5,994,494 | -0.07(-2.20%) |
Oct 15, 2002 | 2.986 | 3.016 | 2.919 | 2.976 | 9,613,569 | +0.05(+1.70%) |
Oct 14, 2002 | 2.782 | 2.956 | 2.772 | 2.926 | 201,605 | +0.13(+4.83%) |
Oct 11, 2002 | 2.724 | 2.796 | 2.684 | 2.792 | 5,277,281 | +0.08(+3.00%) |
Oct 10, 2002 | 2.530 | 2.710 | 2.480 | 2.710 | 7,556,938 | +0.17(+6.89%) |
Oct 09, 2002 | 2.615 | 2.639 | 2.470 | 2.536 | 9,517,302 | -0.13(-4.84%) |
Oct 08, 2002 | 2.750 | 2.817 | 2.605 | 2.665 | 9,204,057 | -0.11(-4.07%) |
Oct 07, 2002 | 2.817 | 2.936 | 2.772 | 2.778 | 10,565,148 | -0.06(-2.10%) |
Oct 04, 2002 | 2.867 | 2.925 | 2.800 | 2.837 | 8,939,450 | -0.06(-2.05%) |
Oct 03, 2002 | 2.827 | 2.897 | 2.798 | 2.897 | 12,559,280 | +0.12(+4.43%) |
Oct 02, 2002 | 2.734 | 2.833 | 2.720 | 2.774 | 14,418,085 | -0.01(-0.50%) |