Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.441 | 3.451 | 3.420 | 3.434 | 492,688 | -0.01(-0.40%) |
Dec 30, 2002 | 3.458 | 3.465 | 3.434 | 3.448 | 575,716 | -0.01(-0.30%) |
Dec 27, 2002 | 3.438 | 3.469 | 3.431 | 3.458 | 462,706 | -0.00(-0.10%) |
Dec 26, 2002 | 3.420 | 3.462 | 3.420 | 3.462 | 463,283 | +0.04(+1.11%) |
Dec 24, 2002 | 3.410 | 3.448 | 3.406 | 3.424 | 185,947 | +0.01(+0.20%) |
Dec 23, 2002 | 3.406 | 3.451 | 3.389 | 3.417 | 625,879 | +0.01(+0.41%) |
Dec 20, 2002 | 3.399 | 3.427 | 3.399 | 3.403 | 602,239 | +0.00(+0.10%) |
Dec 19, 2002 | 3.392 | 3.434 | 3.368 | 3.399 | 603,680 | +0.04(+1.24%) |
Dec 18, 2002 | 3.361 | 3.399 | 3.351 | 3.358 | 441,661 | +0.00(+0.10%) |
Dec 17, 2002 | 3.389 | 3.420 | 3.333 | 3.354 | 881,593 | -0.05(-1.33%) |
Dec 16, 2002 | 3.431 | 3.434 | 3.385 | 3.399 | 549,770 | -0.02(-0.71%) |
Dec 13, 2002 | 3.399 | 3.431 | 3.392 | 3.424 | 539,103 | +0.00(+0.00%) |
Dec 12, 2002 | 3.451 | 3.458 | 3.382 | 3.424 | 685,843 | -0.03(-0.80%) |
Dec 11, 2002 | 3.417 | 3.458 | 3.375 | 3.451 | 754,456 | +0.03(+1.02%) |
Dec 10, 2002 | 3.379 | 3.427 | 3.337 | 3.417 | 834,889 | +0.05(+1.55%) |
Dec 09, 2002 | 3.330 | 3.382 | 3.302 | 3.365 | 635,681 | +0.04(+1.15%) |
Dec 06, 2002 | 3.295 | 3.361 | 3.295 | 3.326 | 529,590 | +0.01(+0.42%) |
Dec 05, 2002 | 3.330 | 3.389 | 3.313 | 3.313 | 509,697 | -0.02(-0.52%) |
Dec 04, 2002 | 3.302 | 3.330 | 3.299 | 3.330 | 544,581 | +0.02(+0.52%) |
Dec 03, 2002 | 3.313 | 3.330 | 3.281 | 3.313 | 488,941 | +0.00(+0.10%) |
Dec 02, 2002 | 3.340 | 3.344 | 3.295 | 3.309 | 679,789 | -0.03(-0.93%) |
Nov 29, 2002 | 3.292 | 3.347 | 3.271 | 3.340 | 350,273 | +0.02(+0.52%) |
Nov 27, 2002 | 3.330 | 3.354 | 3.295 | 3.323 | 743,213 | -0.01(-0.21%) |
Nov 26, 2002 | 3.392 | 3.410 | 3.302 | 3.330 | 670,275 | -0.12(-3.52%) |
Nov 25, 2002 | 3.389 | 3.465 | 3.389 | 3.451 | 781,844 | +0.06(+1.84%) |
Nov 22, 2002 | 3.392 | 3.420 | 3.368 | 3.389 | 627,608 | +0.00(+0.00%) |
Nov 21, 2002 | 3.337 | 3.420 | 3.302 | 3.389 | 861,412 | +0.02(+0.72%) |
Nov 20, 2002 | 3.347 | 3.379 | 3.330 | 3.365 | 758,781 | +0.01(+0.41%) |
Nov 19, 2002 | 3.333 | 3.396 | 3.333 | 3.351 | 661,338 | -0.01(-0.21%) |
Nov 18, 2002 | 3.330 | 3.389 | 3.302 | 3.358 | 625,879 | +0.03(+0.83%) |
Nov 15, 2002 | 3.340 | 3.358 | 3.306 | 3.330 | 543,716 | -0.01(-0.31%) |
Nov 14, 2002 | 3.292 | 3.365 | 3.292 | 3.340 | 632,798 | +0.06(+1.69%) |
Nov 13, 2002 | 3.243 | 3.302 | 3.236 | 3.285 | 679,501 | +0.02(+0.64%) |
Nov 12, 2002 | 3.268 | 3.320 | 3.212 | 3.264 | 876,115 | +0.05(+1.40%) |
Nov 11, 2002 | 3.247 | 3.250 | 3.195 | 3.219 | 430,418 | -0.03(-0.85%) |
Nov 08, 2002 | 3.247 | 3.257 | 3.212 | 3.247 | 591,284 | +0.00(+0.00%) |
Nov 07, 2002 | 3.261 | 3.285 | 3.212 | 3.247 | 631,644 | -0.01(-0.43%) |
Nov 06, 2002 | 3.216 | 3.285 | 3.198 | 3.261 | 864,872 | +0.09(+2.84%) |
Nov 05, 2002 | 3.150 | 3.202 | 3.129 | 3.170 | 562,455 | +0.02(+0.77%) |
Nov 04, 2002 | 3.122 | 3.205 | 3.122 | 3.146 | 712,366 | +0.01(+0.44%) |
Nov 01, 2002 | 3.132 | 3.157 | 3.070 | 3.132 | 806,060 | -0.02(-0.55%) |
Oct 31, 2002 | 3.129 | 3.150 | 3.070 | 3.150 | 669,699 | +0.01(+0.22%) |
Oct 30, 2002 | 3.105 | 3.146 | 3.073 | 3.143 | 644,041 | +0.02(+0.78%) |
Oct 29, 2002 | 3.059 | 3.122 | 3.042 | 3.118 | 922,818 | +0.00(+0.00%) |
Oct 28, 2002 | 3.018 | 3.139 | 3.018 | 3.118 | 1,192,658 | +0.14(+4.53%) |
Oct 25, 2002 | 2.935 | 2.983 | 2.896 | 2.983 | 843,250 | +0.04(+1.30%) |
Oct 24, 2002 | 2.952 | 2.955 | 2.896 | 2.945 | 1,308,551 | -0.01(-0.35%) |
Oct 23, 2002 | 3.018 | 3.018 | 2.952 | 2.955 | 711,789 | -0.08(-2.63%) |
Oct 22, 2002 | 3.032 | 3.049 | 2.966 | 3.035 | 873,232 | -0.02(-0.68%) |
Oct 21, 2002 | 2.955 | 3.070 | 2.955 | 3.056 | 906,386 | +0.11(+3.77%) |
Oct 18, 2002 | 2.910 | 3.025 | 2.896 | 2.945 | 1,124,622 | +0.01(+0.35%) |
Oct 17, 2002 | 2.966 | 3.066 | 2.935 | 2.935 | 1,150,279 | -0.05(-1.51%) |
Oct 16, 2002 | 2.955 | 2.983 | 2.896 | 2.980 | 1,104,730 | -0.06(-1.83%) |
Oct 15, 2002 | 2.879 | 3.084 | 2.879 | 3.035 | 1,493,634 | +0.14(+4.79%) |
Oct 14, 2002 | 3.035 | 3.105 | 2.844 | 2.896 | 2,026,683 | -0.27(-8.64%) |
Oct 11, 2002 | 3.174 | 3.278 | 3.122 | 3.170 | 1,289,524 | +0.06(+1.78%) |
Oct 10, 2002 | 2.862 | 3.118 | 2.862 | 3.115 | 1,976,232 | +0.24(+8.45%) |
Oct 09, 2002 | 3.000 | 3.087 | 2.841 | 2.872 | 1,747,041 | -0.15(-4.83%) |
Oct 08, 2002 | 3.222 | 3.254 | 2.952 | 3.018 | 2,084,053 | -0.19(-5.95%) |
Oct 07, 2002 | 3.243 | 3.326 | 3.209 | 3.209 | 857,088 | -0.07(-2.01%) |
Oct 04, 2002 | 3.427 | 3.427 | 3.271 | 3.274 | 874,674 | -0.14(-4.16%) |
Oct 03, 2002 | 3.385 | 3.427 | 3.382 | 3.417 | 516,040 | +0.02(+0.61%) |
Oct 02, 2002 | 3.441 | 3.441 | 3.382 | 3.396 | 578,311 | -0.04(-1.11%) |