Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.577 | 3.601 | 3.529 | 3.591 | 209,446 | +0.01(+0.38%) |
Dec 30, 2002 | 3.680 | 3.680 | 3.568 | 3.577 | 382,951 | -0.10(-2.78%) |
Dec 27, 2002 | 3.682 | 3.688 | 3.616 | 3.680 | 285,468 | +0.01(+0.16%) |
Dec 26, 2002 | 3.729 | 3.732 | 3.674 | 3.674 | 58,696 | -0.03(-0.86%) |
Dec 24, 2002 | 3.708 | 3.722 | 3.693 | 3.706 | 37,752 | +0.00(+0.03%) |
Dec 23, 2002 | 3.707 | 3.709 | 3.686 | 3.705 | 233,494 | -0.00(-0.05%) |
Dec 20, 2002 | 3.650 | 3.736 | 3.650 | 3.707 | 263,489 | -0.00(-0.08%) |
Dec 19, 2002 | 3.684 | 3.713 | 3.630 | 3.710 | 794,863 | +0.04(+0.97%) |
Dec 18, 2002 | 3.773 | 3.773 | 3.636 | 3.674 | 601,707 | -0.10(-2.59%) |
Dec 17, 2002 | 3.693 | 3.809 | 3.658 | 3.772 | 877,090 | +0.10(+2.71%) |
Dec 16, 2002 | 3.408 | 3.785 | 3.408 | 3.672 | 1,434,064 | +0.29(+8.51%) |
Dec 13, 2002 | 3.311 | 3.394 | 3.215 | 3.384 | 841,148 | +0.05(+1.45%) |
Dec 12, 2002 | 3.418 | 3.437 | 3.287 | 3.336 | 431,305 | -0.07(-2.13%) |
Dec 11, 2002 | 3.485 | 3.485 | 3.395 | 3.408 | 166,264 | -0.07(-2.14%) |
Dec 10, 2002 | 3.481 | 3.519 | 3.399 | 3.483 | 385,278 | -0.02(-0.61%) |
Dec 09, 2002 | 3.634 | 3.664 | 3.495 | 3.504 | 184,364 | -0.14(-3.85%) |
Dec 06, 2002 | 3.557 | 3.645 | 3.539 | 3.644 | 157,214 | +0.07(+2.03%) |
Dec 05, 2002 | 3.636 | 3.637 | 3.481 | 3.571 | 678,504 | -0.04(-1.10%) |
Dec 04, 2002 | 3.659 | 3.660 | 3.568 | 3.611 | 1,076,970 | -0.07(-1.89%) |
Dec 03, 2002 | 3.771 | 3.800 | 3.680 | 3.681 | 563,696 | -0.20(-5.04%) |
Dec 02, 2002 | 3.867 | 4.012 | 3.837 | 3.876 | 789,433 | +0.11(+2.93%) |
Nov 29, 2002 | 3.746 | 3.771 | 3.735 | 3.766 | 232,460 | +0.01(+0.39%) |
Nov 27, 2002 | 3.674 | 3.761 | 3.655 | 3.751 | 263,230 | +0.10(+2.65%) |
Nov 26, 2002 | 3.766 | 3.766 | 3.629 | 3.655 | 466,471 | -0.10(-2.58%) |
Nov 25, 2002 | 3.722 | 3.763 | 3.684 | 3.751 | 396,138 | -0.02(-0.64%) |
Nov 22, 2002 | 3.664 | 3.866 | 3.630 | 3.775 | 602,224 | +0.10(+2.76%) |
Nov 21, 2002 | 3.529 | 3.703 | 3.529 | 3.674 | 522,582 | +0.19(+5.41%) |
Nov 20, 2002 | 3.415 | 3.505 | 3.415 | 3.485 | 420,186 | +0.00(+0.14%) |
Nov 19, 2002 | 3.500 | 3.510 | 3.403 | 3.481 | 216,169 | -0.03(-0.96%) |
Nov 18, 2002 | 3.505 | 3.548 | 3.500 | 3.514 | 146,612 | +0.03(+0.97%) |
Nov 15, 2002 | 3.456 | 3.532 | 3.454 | 3.481 | 295,294 | +0.04(+1.15%) |
Nov 14, 2002 | 3.415 | 3.447 | 3.389 | 3.441 | 167,040 | +0.03(+0.94%) |
Nov 13, 2002 | 3.456 | 3.456 | 3.386 | 3.409 | 313,911 | -0.06(-1.78%) |
Nov 12, 2002 | 3.355 | 3.510 | 3.355 | 3.471 | 615,411 | +0.14(+4.21%) |
Nov 11, 2002 | 3.359 | 3.379 | 3.331 | 3.331 | 134,718 | -0.03(-0.86%) |
Nov 08, 2002 | 3.379 | 3.427 | 3.350 | 3.360 | 291,674 | -0.04(-1.28%) |
Nov 07, 2002 | 3.408 | 3.455 | 3.369 | 3.403 | 397,690 | -0.01(-0.28%) |
Nov 06, 2002 | 3.345 | 3.452 | 3.336 | 3.413 | 375,711 | +0.09(+2.62%) |
Nov 05, 2002 | 3.287 | 3.427 | 3.276 | 3.326 | 406,481 | +0.05(+1.47%) |
Nov 04, 2002 | 3.258 | 3.331 | 3.258 | 3.278 | 423,806 | +0.06(+1.95%) |
Nov 01, 2002 | 3.156 | 3.249 | 3.133 | 3.215 | 449,405 | +0.05(+1.62%) |
Oct 31, 2002 | 3.239 | 3.280 | 3.142 | 3.163 | 727,116 | -0.06(-2.01%) |
Oct 30, 2002 | 3.064 | 3.286 | 3.064 | 3.228 | 1,544,217 | +0.18(+6.03%) |
Oct 29, 2002 | 3.094 | 3.094 | 3.039 | 3.045 | 299,689 | -0.03(-1.13%) |
Oct 28, 2002 | 3.133 | 3.142 | 3.079 | 3.079 | 386,054 | -0.03(-0.93%) |
Oct 25, 2002 | 3.026 | 3.108 | 3.026 | 3.108 | 1,269,351 | +0.07(+2.23%) |
Oct 24, 2002 | 3.162 | 3.162 | 2.956 | 3.041 | 808,051 | -0.11(-3.38%) |
Oct 23, 2002 | 3.181 | 3.185 | 3.108 | 3.147 | 196,259 | -0.03(-0.91%) |
Oct 22, 2002 | 3.133 | 3.181 | 3.133 | 3.176 | 158,765 | +0.03(+0.92%) |
Oct 21, 2002 | 3.123 | 3.186 | 3.114 | 3.147 | 405,964 | -0.06(-1.87%) |
Oct 18, 2002 | 3.298 | 3.298 | 3.157 | 3.207 | 367,954 | -0.12(-3.46%) |
Oct 17, 2002 | 3.191 | 3.340 | 3.191 | 3.322 | 665,575 | +0.10(+3.12%) |
Oct 16, 2002 | 3.171 | 3.234 | 3.171 | 3.221 | 163,420 | -0.01(-0.36%) |
Oct 15, 2002 | 3.017 | 3.258 | 3.017 | 3.233 | 689,364 | +0.27(+9.10%) |
Oct 14, 2002 | 2.957 | 2.968 | 2.929 | 2.963 | 90,243 | +0.01(+0.23%) |
Oct 11, 2002 | 2.910 | 2.997 | 2.910 | 2.957 | 153,077 | +0.07(+2.45%) |
Oct 10, 2002 | 2.794 | 2.896 | 2.794 | 2.886 | 277,969 | +0.07(+2.58%) |
Oct 09, 2002 | 2.833 | 2.838 | 2.813 | 2.813 | 366,402 | -0.04(-1.46%) |
Oct 08, 2002 | 2.812 | 2.886 | 2.812 | 2.855 | 372,349 | +0.04(+1.37%) |
Oct 07, 2002 | 2.919 | 2.919 | 2.775 | 2.816 | 452,249 | -0.10(-3.54%) |
Oct 04, 2002 | 2.944 | 2.959 | 2.915 | 2.920 | 275,125 | -0.03(-1.08%) |
Oct 03, 2002 | 2.939 | 2.983 | 2.939 | 2.952 | 247,974 | +0.01(+0.43%) |
Oct 02, 2002 | 3.007 | 3.028 | 2.937 | 2.939 | 115,066 | -0.06(-1.90%) |