Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.983 | 3.020 | 2.968 | 2.999 | 37,155,928 | -0.01(-0.46%) |
Dec 30, 2002 | 3.049 | 3.056 | 2.966 | 3.013 | 58,235,728 | -0.09(-2.79%) |
Dec 27, 2002 | 3.130 | 3.186 | 3.066 | 3.099 | 33,372,494 | -0.06(-1.91%) |
Dec 26, 2002 | 3.170 | 3.239 | 3.127 | 3.160 | 34,523,268 | -0.02(-0.71%) |
Dec 24, 2002 | 3.213 | 3.237 | 3.167 | 3.182 | 22,867,324 | -0.04(-1.39%) |
Dec 23, 2002 | 3.230 | 3.287 | 3.220 | 3.227 | 60,616,584 | -0.04(-1.22%) |
Dec 20, 2002 | 3.282 | 3.284 | 3.227 | 3.267 | 111,207,296 | -0.01(-0.21%) |
Dec 19, 2002 | 3.222 | 3.308 | 3.217 | 3.274 | 68,675,488 | +0.02(+0.53%) |
Dec 18, 2002 | 3.281 | 3.281 | 3.173 | 3.256 | 78,565,904 | -0.02(-0.74%) |
Dec 17, 2002 | 3.291 | 3.377 | 3.274 | 3.281 | 88,789,168 | +0.01(+0.21%) |
Dec 16, 2002 | 3.267 | 3.282 | 3.222 | 3.274 | 51,580,564 | +0.06(+1.99%) |
Dec 13, 2002 | 3.213 | 3.246 | 3.153 | 3.210 | 46,534,056 | -0.03(-0.96%) |
Dec 12, 2002 | 3.179 | 3.289 | 3.161 | 3.241 | 60,661,736 | +0.09(+2.91%) |
Dec 11, 2002 | 3.148 | 3.194 | 3.118 | 3.149 | 65,575,108 | -0.08(-2.41%) |
Dec 10, 2002 | 3.153 | 3.248 | 3.110 | 3.227 | 45,907,148 | +0.11(+3.61%) |
Dec 09, 2002 | 3.082 | 3.205 | 3.082 | 3.115 | 47,856,172 | -0.14(-4.25%) |
Dec 06, 2002 | 3.096 | 3.300 | 3.075 | 3.253 | 64,157,476 | +0.10(+3.12%) |
Dec 05, 2002 | 3.187 | 3.217 | 3.146 | 3.154 | 41,930,952 | -0.02(-0.60%) |
Dec 04, 2002 | 3.135 | 3.237 | 3.092 | 3.173 | 105,992,920 | -0.15(-4.47%) |
Dec 03, 2002 | 3.421 | 3.421 | 3.291 | 3.322 | 68,362,904 | -0.10(-3.03%) |
Dec 02, 2002 | 3.452 | 3.566 | 3.317 | 3.426 | 101,290,248 | +0.06(+1.80%) |
Nov 29, 2002 | 3.377 | 3.427 | 3.353 | 3.365 | 33,599,984 | -0.02(-0.56%) |
Nov 27, 2002 | 3.282 | 3.405 | 3.239 | 3.384 | 94,101,376 | +0.15(+4.48%) |
Nov 26, 2002 | 3.300 | 3.327 | 3.239 | 3.239 | 113,194,528 | -0.09(-2.80%) |
Nov 25, 2002 | 3.306 | 3.357 | 3.239 | 3.332 | 75,593,456 | +0.02(+0.73%) |
Nov 22, 2002 | 3.213 | 3.308 | 3.213 | 3.308 | 103,591,800 | +0.03(+0.84%) |
Nov 21, 2002 | 3.165 | 3.365 | 3.165 | 3.281 | 309,856,192 | +0.37(+12.70%) |
Nov 20, 2002 | 2.828 | 2.989 | 2.816 | 2.911 | 115,348,472 | +0.05(+1.81%) |
Nov 19, 2002 | 2.842 | 2.985 | 2.837 | 2.859 | 42,930,068 | -0.05(-1.84%) |
Nov 18, 2002 | 2.937 | 3.006 | 2.885 | 2.913 | 58,589,992 | -0.01(-0.24%) |
Nov 15, 2002 | 2.920 | 2.975 | 2.856 | 2.920 | 86,670,536 | +0.00(+0.00%) |
Nov 14, 2002 | 2.825 | 2.940 | 2.816 | 2.920 | 85,589,808 | +0.14(+4.90%) |
Nov 13, 2002 | 2.669 | 2.850 | 2.652 | 2.783 | 100,840,480 | +0.11(+3.94%) |
Nov 12, 2002 | 2.598 | 2.709 | 2.595 | 2.678 | 124,448,744 | +0.11(+4.38%) |
Nov 11, 2002 | 2.721 | 2.761 | 2.496 | 2.565 | 217,900,064 | -0.32(-10.97%) |
Nov 08, 2002 | 2.885 | 2.937 | 2.831 | 2.882 | 68,461,888 | -0.01(-0.24%) |
Nov 07, 2002 | 2.963 | 3.021 | 2.866 | 2.888 | 67,763,200 | -0.14(-4.51%) |
Nov 06, 2002 | 3.004 | 3.030 | 2.911 | 3.025 | 78,116,128 | +0.06(+2.16%) |
Nov 05, 2002 | 3.006 | 3.021 | 2.885 | 2.961 | 96,216,536 | -0.10(-3.16%) |
Nov 04, 2002 | 2.954 | 3.113 | 2.913 | 3.058 | 121,042,728 | +0.24(+8.52%) |
Nov 01, 2002 | 2.695 | 2.844 | 2.672 | 2.818 | 60,276,792 | +0.09(+3.23%) |
Oct 31, 2002 | 2.698 | 2.850 | 2.695 | 2.729 | 93,621,504 | +0.03(+0.96%) |
Oct 30, 2002 | 2.609 | 2.752 | 2.574 | 2.704 | 73,059,784 | +0.11(+4.33%) |
Oct 29, 2002 | 2.669 | 2.669 | 2.546 | 2.591 | 64,920,996 | -0.05(-1.77%) |
Oct 28, 2002 | 2.660 | 2.762 | 2.624 | 2.638 | 120,005,408 | +0.11(+4.45%) |
Oct 25, 2002 | 2.401 | 2.527 | 2.396 | 2.526 | 43,270,436 | +0.14(+5.94%) |
Oct 24, 2002 | 2.469 | 2.500 | 2.351 | 2.384 | 48,144,448 | -0.10(-4.10%) |
Oct 23, 2002 | 2.396 | 2.486 | 2.349 | 2.486 | 49,134,876 | +0.09(+3.67%) |
Oct 22, 2002 | 2.351 | 2.415 | 2.336 | 2.398 | 49,853,824 | -0.02(-0.72%) |
Oct 21, 2002 | 2.246 | 2.436 | 2.201 | 2.415 | 49,232,704 | +0.15(+6.80%) |
Oct 18, 2002 | 2.177 | 2.261 | 2.170 | 2.261 | 52,873,160 | +0.02(+0.69%) |
Oct 17, 2002 | 2.332 | 2.332 | 2.211 | 2.246 | 58,369,448 | +0.01(+0.46%) |
Oct 16, 2002 | 2.298 | 2.298 | 2.196 | 2.235 | 48,859,920 | -0.10(-4.15%) |
Oct 15, 2002 | 2.242 | 2.339 | 2.177 | 2.332 | 95,634,776 | +0.22(+10.47%) |
Oct 14, 2002 | 2.021 | 2.123 | 2.016 | 2.111 | 39,753,276 | +0.03(+1.66%) |
Oct 11, 2002 | 2.073 | 2.108 | 2.025 | 2.076 | 73,059,784 | +0.04(+1.78%) |
Oct 10, 2002 | 1.928 | 2.059 | 1.924 | 2.040 | 81,943,560 | +0.11(+5.82%) |
Oct 09, 2002 | 1.912 | 1.950 | 1.886 | 1.928 | 78,242,904 | -0.07(-3.29%) |
Oct 08, 2002 | 2.021 | 2.045 | 1.924 | 1.994 | 60,597,484 | -0.00(-0.09%) |
Oct 07, 2002 | 2.030 | 2.038 | 1.952 | 1.995 | 50,565,820 | +0.02(+0.87%) |
Oct 04, 2002 | 2.078 | 2.113 | 1.949 | 1.978 | 57,878,572 | -0.09(-4.34%) |
Oct 03, 2002 | 2.073 | 2.156 | 2.057 | 2.068 | 43,026,736 | +0.01(+0.59%) |
Oct 02, 2002 | 2.147 | 2.168 | 1.943 | 2.056 | 46,810,752 | -0.09(-4.26%) |