Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.289 | 3.322 | 3.258 | 3.306 | 3,183,323 | -0.00(-0.08%) |
Dec 30, 2002 | 3.292 | 3.324 | 3.255 | 3.309 | 4,406,833 | +0.02(+0.50%) |
Dec 27, 2002 | 3.285 | 3.315 | 3.261 | 3.292 | 4,007,544 | +0.01(+0.17%) |
Dec 26, 2002 | 3.269 | 3.343 | 3.227 | 3.287 | 4,215,980 | +0.05(+1.39%) |
Dec 24, 2002 | 3.218 | 3.269 | 3.202 | 3.242 | 4,700,256 | +0.04(+1.19%) |
Dec 23, 2002 | 3.265 | 3.296 | 3.163 | 3.203 | 9,319,189 | -0.06(-1.88%) |
Dec 20, 2002 | 3.228 | 3.296 | 3.216 | 3.265 | 6,482,038 | +0.07(+2.27%) |
Dec 19, 2002 | 3.228 | 3.269 | 3.183 | 3.193 | 8,070,769 | -0.06(-1.89%) |
Dec 18, 2002 | 3.167 | 3.289 | 3.145 | 3.254 | 6,501,453 | +0.09(+2.76%) |
Dec 17, 2002 | 3.173 | 3.194 | 3.117 | 3.167 | 6,851,289 | -0.02(-0.73%) |
Dec 16, 2002 | 3.173 | 3.194 | 3.122 | 3.190 | 7,762,327 | +0.02(+0.52%) |
Dec 13, 2002 | 3.160 | 3.187 | 3.112 | 3.173 | 4,592,924 | -0.00(-0.09%) |
Dec 12, 2002 | 3.221 | 3.257 | 3.153 | 3.176 | 7,094,525 | +0.11(+3.65%) |
Dec 11, 2002 | 3.098 | 3.098 | 3.006 | 3.064 | 9,381,830 | -0.01(-0.22%) |
Dec 10, 2002 | 3.153 | 3.154 | 3.003 | 3.071 | 9,514,804 | -0.06(-2.00%) |
Dec 09, 2002 | 3.139 | 3.253 | 3.122 | 3.134 | 7,783,208 | -0.13(-3.85%) |
Dec 06, 2002 | 3.201 | 3.269 | 3.188 | 3.259 | 5,171,344 | +0.01(+0.29%) |
Dec 05, 2002 | 3.303 | 3.317 | 3.188 | 3.250 | 5,772,842 | -0.01(-0.17%) |
Dec 04, 2002 | 3.175 | 3.296 | 3.172 | 3.255 | 6,135,132 | +0.06(+1.79%) |
Dec 03, 2002 | 3.223 | 3.255 | 3.179 | 3.198 | 4,858,506 | -0.07(-2.17%) |
Dec 02, 2002 | 3.310 | 3.310 | 3.243 | 3.269 | 5,862,956 | +0.01(+0.17%) |
Nov 29, 2002 | 3.268 | 3.289 | 3.236 | 3.264 | 2,148,102 | -0.00(-0.08%) |
Nov 27, 2002 | 3.202 | 3.270 | 3.183 | 3.266 | 4,224,039 | +0.05(+1.48%) |
Nov 26, 2002 | 3.214 | 3.236 | 3.168 | 3.218 | 4,805,023 | -0.05(-1.63%) |
Nov 25, 2002 | 3.262 | 3.283 | 3.167 | 3.272 | 8,907,445 | +0.03(+0.93%) |
Nov 22, 2002 | 3.239 | 3.266 | 3.209 | 3.242 | 5,447,549 | +0.00(+0.08%) |
Nov 21, 2002 | 3.228 | 3.317 | 3.213 | 3.239 | 7,120,900 | +0.05(+1.41%) |
Nov 20, 2002 | 3.086 | 3.217 | 3.057 | 3.194 | 5,121,890 | +0.08(+2.41%) |
Nov 19, 2002 | 3.016 | 3.149 | 3.016 | 3.119 | 6,426,723 | -0.00(-0.13%) |
Nov 18, 2002 | 3.126 | 3.137 | 3.098 | 3.123 | 4,828,834 | +0.03(+1.06%) |
Nov 15, 2002 | 3.025 | 3.101 | 3.015 | 3.090 | 6,080,917 | +0.07(+2.17%) |
Nov 14, 2002 | 3.003 | 3.052 | 2.989 | 3.025 | 5,939,151 | +0.06(+1.89%) |
Nov 13, 2002 | 2.921 | 2.989 | 2.857 | 2.969 | 10,969,462 | +0.00(+0.00%) |
Nov 12, 2002 | 2.989 | 3.018 | 2.888 | 2.969 | 9,042,251 | +0.03(+1.16%) |
Nov 11, 2002 | 3.010 | 3.030 | 2.932 | 2.935 | 5,839,146 | -0.09(-2.93%) |
Nov 08, 2002 | 3.010 | 3.051 | 2.980 | 3.023 | 7,945,487 | -0.09(-2.85%) |
Nov 07, 2002 | 2.989 | 3.153 | 2.932 | 3.112 | 8,511,086 | +0.06(+1.97%) |
Nov 06, 2002 | 3.048 | 3.082 | 2.982 | 3.052 | 7,367,800 | -0.01(-0.36%) |
Nov 05, 2002 | 3.098 | 3.161 | 3.016 | 3.063 | 9,548,139 | -0.04(-1.15%) |
Nov 04, 2002 | 3.139 | 3.231 | 3.098 | 3.098 | 10,691,791 | -0.04(-1.30%) |
Nov 01, 2002 | 2.989 | 3.173 | 2.989 | 3.139 | 8,252,464 | +0.06(+2.09%) |
Oct 31, 2002 | 3.078 | 3.157 | 3.057 | 3.075 | 8,536,362 | -0.08(-2.47%) |
Oct 30, 2002 | 3.126 | 3.180 | 3.078 | 3.153 | 9,686,975 | -0.07(-2.16%) |
Oct 29, 2002 | 3.187 | 3.236 | 3.139 | 3.223 | 7,391,977 | +0.00(+0.04%) |
Oct 28, 2002 | 3.268 | 3.309 | 3.187 | 3.221 | 6,863,011 | -0.01(-0.30%) |
Oct 25, 2002 | 3.228 | 3.262 | 3.169 | 3.231 | 7,925,706 | +0.05(+1.68%) |
Oct 24, 2002 | 3.405 | 3.412 | 3.139 | 3.178 | 13,900,024 | -0.17(-4.98%) |
Oct 23, 2002 | 3.362 | 3.403 | 3.262 | 3.344 | 8,682,524 | -0.02(-0.53%) |
Oct 22, 2002 | 3.392 | 3.528 | 3.311 | 3.362 | 9,819,216 | +0.02(+0.45%) |
Oct 21, 2002 | 3.173 | 3.348 | 3.165 | 3.347 | 10,283,710 | +0.16(+4.92%) |
Oct 18, 2002 | 3.059 | 3.202 | 2.996 | 3.190 | 11,510,883 | +0.13(+4.28%) |
Oct 17, 2002 | 3.010 | 3.070 | 2.935 | 3.059 | 12,244,623 | +0.15(+5.16%) |
Oct 16, 2002 | 2.976 | 3.003 | 2.778 | 2.909 | 19,316,804 | -0.09(-3.09%) |
Oct 15, 2002 | 3.255 | 3.304 | 2.961 | 3.001 | 21,441,460 | -0.16(-5.01%) |
Oct 14, 2002 | 3.113 | 3.180 | 3.078 | 3.160 | 11,270,577 | +0.05(+1.49%) |
Oct 11, 2002 | 3.224 | 3.358 | 2.921 | 3.113 | 32,620,458 | -0.10(-3.22%) |
Oct 10, 2002 | 3.558 | 3.685 | 3.078 | 3.217 | 48,611,440 | -0.84(-20.77%) |
Oct 09, 2002 | 3.972 | 4.095 | 3.920 | 4.061 | 9,522,130 | +0.03(+0.68%) |
Oct 08, 2002 | 4.016 | 4.093 | 3.954 | 4.033 | 7,650,600 | +0.07(+1.83%) |
Oct 07, 2002 | 4.033 | 4.081 | 3.931 | 3.961 | 4,905,761 | -0.02(-0.55%) |
Oct 04, 2002 | 4.036 | 4.073 | 3.870 | 3.983 | 5,690,053 | -0.05(-1.32%) |
Oct 03, 2002 | 4.033 | 4.216 | 3.991 | 4.036 | 9,081,447 | +0.00(+0.07%) |
Oct 02, 2002 | 3.999 | 4.121 | 3.934 | 4.033 | 7,449,856 | +0.02(+0.58%) |