Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.295 | 3.488 | 3.295 | 3.488 | 4,531 | +0.20(+6.12%) |
Dec 30, 2002 | 3.262 | 3.513 | 3.128 | 3.287 | 8,228 | -0.12(-3.45%) |
Dec 27, 2002 | 3.270 | 3.438 | 3.270 | 3.404 | 8,705 | +0.03(+0.74%) |
Dec 26, 2002 | 3.245 | 3.438 | 3.237 | 3.379 | 15,741 | -0.09(-2.66%) |
Dec 24, 2002 | 3.270 | 3.472 | 3.144 | 3.472 | 28,740 | +0.17(+5.08%) |
Dec 23, 2002 | 3.312 | 3.312 | 3.304 | 3.304 | 6,559 | +0.00(+0.00%) |
Dec 20, 2002 | 3.379 | 3.379 | 3.270 | 3.304 | 3,219 | -0.08(-2.48%) |
Dec 19, 2002 | 3.430 | 3.472 | 3.388 | 3.388 | 17,053 | -0.03(-0.74%) |
Dec 18, 2002 | 3.354 | 3.413 | 3.354 | 3.413 | 4,650 | +0.05(+1.50%) |
Dec 17, 2002 | 3.396 | 3.438 | 3.354 | 3.363 | 9,779 | -0.07(-1.96%) |
Dec 16, 2002 | 3.354 | 3.539 | 3.354 | 3.430 | 25,878 | +0.07(+1.99%) |
Dec 13, 2002 | 3.455 | 3.455 | 3.363 | 3.363 | 3,339 | -0.18(-5.20%) |
Dec 12, 2002 | 3.555 | 3.555 | 3.547 | 3.547 | 1,550 | +0.00(+0.00%) |
Dec 11, 2002 | 3.363 | 3.547 | 3.363 | 3.547 | 9,898 | -0.12(-3.20%) |
Dec 10, 2002 | 3.396 | 3.664 | 3.396 | 3.664 | 6,916 | +0.07(+2.08%) |
Dec 09, 2002 | 3.564 | 3.673 | 3.480 | 3.590 | 45,675 | +0.07(+1.93%) |
Dec 06, 2002 | 3.044 | 3.505 | 3.044 | 3.522 | 28,263 | +0.38(+12.00%) |
Dec 05, 2002 | 3.144 | 3.262 | 3.052 | 3.144 | 31,006 | -0.02(-0.53%) |
Dec 04, 2002 | 3.321 | 3.321 | 3.094 | 3.161 | 89,919 | -0.18(-5.28%) |
Dec 03, 2002 | 3.321 | 3.354 | 3.312 | 3.337 | 14,549 | +0.06(+1.79%) |
Dec 02, 2002 | 3.354 | 3.505 | 3.144 | 3.279 | 19,677 | -0.20(-5.78%) |
Nov 29, 2002 | 3.220 | 3.505 | 3.144 | 3.480 | 22,897 | +0.09(+2.72%) |
Nov 27, 2002 | 3.279 | 3.522 | 3.279 | 3.388 | 20,273 | +0.03(+1.00%) |
Nov 26, 2002 | 3.480 | 3.480 | 3.187 | 3.354 | 40,189 | -0.11(-3.15%) |
Nov 25, 2002 | 3.455 | 3.513 | 3.430 | 3.463 | 26,355 | -0.06(-1.84%) |
Nov 22, 2002 | 3.404 | 3.528 | 3.404 | 3.528 | 37,684 | +0.01(+0.42%) |
Nov 21, 2002 | 3.530 | 3.539 | 3.430 | 3.513 | 9,659 | -0.03(-0.71%) |
Nov 20, 2002 | 3.547 | 3.564 | 3.354 | 3.539 | 17,053 | +0.05(+1.42%) |
Nov 19, 2002 | 3.547 | 3.597 | 3.488 | 3.489 | 12,044 | -0.12(-3.23%) |
Nov 18, 2002 | 3.606 | 3.673 | 3.421 | 3.606 | 50,922 | +0.18(+5.13%) |
Nov 15, 2002 | 3.304 | 3.430 | 3.245 | 3.430 | 4,889 | +0.03(+0.74%) |
Nov 14, 2002 | 3.521 | 3.530 | 3.346 | 3.404 | 19,200 | -0.19(-5.36%) |
Nov 13, 2002 | 3.606 | 3.606 | 3.438 | 3.597 | 8,705 | -0.02(-0.46%) |
Nov 12, 2002 | 3.555 | 3.673 | 3.488 | 3.614 | 5,128 | -0.06(-1.60%) |
Nov 11, 2002 | 3.555 | 3.673 | 3.555 | 3.673 | 10,375 | +0.10(+2.82%) |
Nov 08, 2002 | 3.664 | 3.664 | 3.539 | 3.572 | 21,346 | -0.08(-2.29%) |
Nov 07, 2002 | 3.664 | 3.673 | 3.622 | 3.656 | 13,952 | -0.01(-0.23%) |
Nov 06, 2002 | 3.514 | 3.673 | 3.514 | 3.664 | 9,659 | +0.11(+3.07%) |
Nov 05, 2002 | 3.438 | 3.606 | 3.438 | 3.555 | 17,411 | -0.05(-1.40%) |
Nov 04, 2002 | 3.648 | 3.799 | 3.455 | 3.606 | 14,549 | +0.03(+0.70%) |
Nov 01, 2002 | 3.413 | 3.614 | 3.346 | 3.581 | 13,595 | -0.08(-2.29%) |
Oct 31, 2002 | 3.354 | 3.798 | 3.353 | 3.664 | 17,530 | +0.34(+10.35%) |
Oct 30, 2002 | 3.321 | 3.321 | 3.320 | 3.321 | 10,136 | -0.12(-3.41%) |
Oct 29, 2002 | 3.353 | 3.438 | 3.346 | 3.438 | 4,340 | +0.13(+3.80%) |
Oct 28, 2002 | 3.363 | 3.363 | 3.329 | 3.312 | 9,588 | -0.04(-1.25%) |
Oct 25, 2002 | 3.354 | 3.354 | 3.354 | 3.354 | 1,192 | +0.08(+2.56%) |
Oct 24, 2002 | 3.262 | 3.363 | 3.245 | 3.270 | 10,613 | +0.03(+1.04%) |
Oct 23, 2002 | 3.237 | 3.237 | 3.237 | 3.237 | 1,192 | -0.12(-3.50%) |
Oct 22, 2002 | 3.287 | 3.354 | 3.253 | 3.354 | 5,366 | +0.04(+1.27%) |
Oct 21, 2002 | 3.304 | 3.312 | 3.304 | 3.312 | 954 | +0.00(+0.00%) |
Oct 18, 2002 | 3.280 | 3.312 | 3.279 | 3.312 | 2,623 | +0.08(+2.33%) |
Oct 17, 2002 | 3.379 | 3.379 | 3.237 | 3.237 | 8,347 | -0.06(-1.78%) |
Oct 16, 2002 | 3.315 | 3.371 | 3.295 | 3.295 | 8,824 | -0.07(-1.99%) |
Oct 15, 2002 | 3.530 | 3.530 | 3.287 | 3.363 | 10,613 | +0.01(+0.25%) |
Oct 14, 2002 | 3.446 | 3.455 | 3.237 | 3.354 | 17,172 | -0.10(-2.91%) |
Oct 11, 2002 | 3.279 | 3.488 | 3.178 | 3.455 | 36,373 | +0.27(+8.42%) |
Oct 10, 2002 | 3.413 | 3.413 | 2.583 | 3.186 | 57,123 | -0.24(-7.09%) |
Oct 09, 2002 | 3.354 | 3.447 | 3.321 | 3.430 | 13,595 | +0.08(+2.25%) |
Oct 08, 2002 | 3.195 | 3.354 | 3.170 | 3.354 | 7,274 | +0.03(+0.76%) |
Oct 07, 2002 | 3.178 | 3.681 | 3.178 | 3.329 | 14,787 | -0.32(-8.74%) |
Oct 04, 2002 | 3.505 | 3.648 | 3.337 | 3.648 | 12,998 | +0.13(+3.57%) |
Oct 03, 2002 | 3.606 | 3.681 | 3.270 | 3.522 | 7,870 | -0.16(-4.31%) |
Oct 02, 2002 | 3.522 | 3.681 | 3.396 | 3.680 | 12,641 | +0.16(+4.50%) |