Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.492 | 2.505 | 2.437 | 2.476 | 4,748,047 | -1.30(-34.43%) |
Dec 26, 2002 | 3.775 | 3.870 | 3.757 | 3.776 | 3,602,852 | +0.00(+0.06%) |
Dec 24, 2002 | 3.774 | 3.798 | 3.752 | 3.774 | 2,037,834 | -0.00(-0.13%) |
Dec 23, 2002 | 3.744 | 3.815 | 3.610 | 3.778 | 6,031,527 | +0.04(+0.95%) |
Dec 20, 2002 | 3.689 | 3.760 | 3.610 | 3.743 | 11,015,569 | +0.07(+1.82%) |
Dec 19, 2002 | 3.694 | 3.790 | 3.654 | 3.676 | 6,865,374 | -0.04(-1.04%) |
Dec 18, 2002 | 3.752 | 3.761 | 3.684 | 3.715 | 5,618,329 | -0.04(-1.05%) |
Dec 17, 2002 | 3.761 | 3.823 | 3.707 | 3.754 | 11,947,127 | -0.06(-1.60%) |
Dec 16, 2002 | 3.687 | 3.822 | 3.679 | 3.815 | 14,262,358 | +0.15(+3.99%) |
Dec 13, 2002 | 3.769 | 3.772 | 3.665 | 3.669 | 10,475,679 | -0.11(-3.02%) |
Dec 12, 2002 | 3.786 | 3.813 | 3.707 | 3.783 | 5,931,332 | +0.00(+0.09%) |
Dec 11, 2002 | 3.784 | 3.810 | 3.727 | 3.780 | 5,585,207 | -0.00(-0.06%) |
Dec 10, 2002 | 3.732 | 3.820 | 3.724 | 3.782 | 6,832,252 | +0.06(+1.49%) |
Dec 09, 2002 | 3.807 | 3.820 | 3.715 | 3.727 | 7,431,762 | -0.09(-2.38%) |
Dec 06, 2002 | 3.777 | 3.863 | 3.737 | 3.818 | 8,486,699 | +0.01(+0.27%) |
Dec 05, 2002 | 3.865 | 3.869 | 3.792 | 3.807 | 6,026,558 | -0.04(-0.94%) |
Dec 04, 2002 | 3.783 | 3.904 | 3.756 | 3.844 | 11,262,328 | +0.08(+2.07%) |
Dec 03, 2002 | 3.877 | 3.878 | 3.744 | 3.765 | 18,165,794 | -0.17(-4.28%) |
Dec 02, 2002 | 3.955 | 3.997 | 3.894 | 3.934 | 16,233,949 | -0.01(-0.29%) |
Nov 29, 2002 | 3.980 | 3.988 | 3.934 | 3.945 | 7,204,876 | -0.04(-1.01%) |
Nov 27, 2002 | 3.893 | 4.053 | 3.893 | 3.985 | 10,306,757 | +0.10(+2.55%) |
Nov 26, 2002 | 3.815 | 3.923 | 3.784 | 3.886 | 12,643,518 | +0.04(+1.07%) |
Nov 25, 2002 | 3.864 | 3.926 | 3.826 | 3.845 | 12,510,202 | -0.02(-0.52%) |
Nov 22, 2002 | 3.927 | 3.951 | 3.848 | 3.865 | 10,378,797 | -0.08(-1.98%) |
Nov 21, 2002 | 3.721 | 3.975 | 3.716 | 3.943 | 15,632,784 | +0.23(+6.32%) |
Nov 20, 2002 | 3.604 | 3.744 | 3.583 | 3.709 | 10,700,909 | +0.07(+1.99%) |
Nov 19, 2002 | 3.615 | 3.690 | 3.604 | 3.637 | 8,973,594 | -0.00(-0.04%) |
Nov 18, 2002 | 3.707 | 3.719 | 3.612 | 3.638 | 11,904,068 | -0.05(-1.33%) |
Nov 15, 2002 | 3.572 | 3.712 | 3.551 | 3.687 | 13,353,158 | +0.11(+2.99%) |
Nov 14, 2002 | 3.504 | 3.599 | 3.501 | 3.580 | 7,781,199 | +0.13(+3.71%) |
Nov 13, 2002 | 3.379 | 3.530 | 3.313 | 3.452 | 11,963,688 | +0.05(+1.47%) |
Nov 12, 2002 | 3.359 | 3.490 | 3.336 | 3.402 | 10,159,363 | +0.08(+2.55%) |
Nov 11, 2002 | 3.511 | 3.530 | 3.310 | 3.318 | 11,709,476 | -0.17(-5.00%) |
Nov 08, 2002 | 3.466 | 3.616 | 3.465 | 3.493 | 8,846,074 | +0.02(+0.65%) |
Nov 07, 2002 | 3.623 | 3.661 | 3.454 | 3.470 | 10,172,612 | -0.17(-4.67%) |
Nov 06, 2002 | 3.603 | 3.648 | 3.470 | 3.640 | 18,593,068 | +0.05(+1.28%) |
Nov 05, 2002 | 3.629 | 3.656 | 3.570 | 3.594 | 10,581,670 | -0.05(-1.41%) |
Nov 04, 2002 | 3.667 | 3.708 | 3.606 | 3.646 | 10,869,832 | +0.02(+0.47%) |
Nov 01, 2002 | 3.508 | 3.669 | 3.493 | 3.629 | 12,849,703 | +0.08(+2.15%) |
Oct 31, 2002 | 3.502 | 3.572 | 3.458 | 3.552 | 13,758,903 | +0.07(+1.92%) |
Oct 30, 2002 | 3.452 | 3.523 | 3.426 | 3.485 | 10,266,298 | +0.04(+1.12%) |
Oct 29, 2002 | 3.499 | 3.517 | 3.395 | 3.447 | 17,192,004 | -0.05(-1.52%) |
Oct 28, 2002 | 3.482 | 3.575 | 3.462 | 3.500 | 15,832,344 | -0.01(-0.25%) |
Oct 25, 2002 | 3.399 | 3.516 | 3.389 | 3.509 | 12,369,433 | +0.11(+3.22%) |
Oct 24, 2002 | 3.398 | 3.469 | 3.389 | 3.399 | 13,488,958 | -0.01(-0.38%) |
Oct 23, 2002 | 3.228 | 3.429 | 3.228 | 3.412 | 12,082,521 | +0.16(+4.93%) |
Oct 22, 2002 | 3.434 | 3.473 | 3.222 | 3.252 | 26,337,004 | -0.32(-9.01%) |
Oct 21, 2002 | 3.321 | 3.522 | 3.301 | 3.574 | 20,200,316 | +0.23(+6.96%) |
Oct 18, 2002 | 3.160 | 3.377 | 3.139 | 3.341 | 19,830,176 | +0.21(+6.82%) |
Oct 17, 2002 | 3.001 | 3.132 | 2.992 | 3.128 | 10,125,264 | +0.17(+5.66%) |
Oct 16, 2002 | 2.963 | 3.030 | 2.954 | 2.960 | 13,595,289 | -0.07(-2.42%) |
Oct 15, 2002 | 2.886 | 3.034 | 2.875 | 3.034 | 14,031,332 | +0.22(+7.66%) |
Oct 14, 2002 | 2.765 | 2.858 | 2.750 | 2.818 | 9,483,972 | +0.01(+0.20%) |
Oct 11, 2002 | 2.793 | 2.853 | 2.641 | 2.812 | 12,476,036 | +0.13(+4.96%) |
Oct 10, 2002 | 2.508 | 2.720 | 2.500 | 2.679 | 15,102,003 | +0.19(+7.56%) |
Oct 09, 2002 | 2.640 | 2.641 | 2.471 | 2.491 | 18,767,314 | -0.15(-5.67%) |
Oct 08, 2002 | 2.665 | 2.717 | 2.583 | 2.641 | 9,867,061 | -0.04(-1.47%) |
Oct 07, 2002 | 2.739 | 2.783 | 2.657 | 2.680 | 8,023,818 | -0.08(-2.78%) |
Oct 04, 2002 | 2.832 | 2.881 | 2.719 | 2.757 | 9,720,231 | -0.06(-2.25%) |
Oct 03, 2002 | 2.818 | 2.890 | 2.790 | 2.820 | 10,294,336 | +0.00(+0.09%) |
Oct 02, 2002 | 2.890 | 2.919 | 2.796 | 2.818 | 11,105,826 | -0.10(-3.34%) |