Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.647 | 3.649 | 3.555 | 3.613 | 1,800,495 | +0.09(+2.62%) |
Dec 30, 2002 | 3.519 | 3.543 | 3.498 | 3.521 | 1,548,301 | +0.02(+0.58%) |
Dec 27, 2002 | 3.555 | 3.597 | 3.487 | 3.501 | 1,825,847 | -0.11(-3.11%) |
Dec 26, 2002 | 3.519 | 3.626 | 3.494 | 3.613 | 1,402,856 | +0.02(+0.44%) |
Dec 24, 2002 | 3.541 | 3.624 | 3.541 | 3.597 | 895,799 | -0.03(-0.81%) |
Dec 23, 2002 | 3.658 | 3.685 | 3.597 | 3.626 | 2,005,096 | -0.06(-1.59%) |
Dec 20, 2002 | 3.667 | 3.732 | 3.649 | 3.685 | 3,432,860 | +0.07(+1.99%) |
Dec 19, 2002 | 3.633 | 3.689 | 3.566 | 3.613 | 2,232,827 | +0.03(+0.94%) |
Dec 18, 2002 | 3.651 | 3.660 | 3.564 | 3.579 | 3,222,476 | +0.01(+0.19%) |
Dec 17, 2002 | 3.620 | 3.671 | 3.550 | 3.572 | 1,740,893 | -0.06(-1.61%) |
Dec 16, 2002 | 3.552 | 3.665 | 3.541 | 3.631 | 2,585,098 | +0.11(+3.20%) |
Dec 13, 2002 | 3.523 | 3.570 | 3.467 | 3.519 | 2,724,316 | -0.10(-2.80%) |
Dec 12, 2002 | 3.667 | 3.683 | 3.564 | 3.620 | 2,937,368 | -0.04(-1.17%) |
Dec 11, 2002 | 3.640 | 3.698 | 3.626 | 3.662 | 2,186,124 | +0.11(+3.04%) |
Dec 10, 2002 | 3.507 | 3.593 | 3.487 | 3.555 | 2,241,723 | +0.10(+2.93%) |
Dec 09, 2002 | 3.523 | 3.525 | 3.440 | 3.453 | 2,408,073 | -0.19(-5.30%) |
Dec 06, 2002 | 3.528 | 3.660 | 3.507 | 3.647 | 2,723,871 | +0.02(+0.62%) |
Dec 05, 2002 | 3.773 | 3.773 | 3.570 | 3.624 | 5,522,022 | +0.03(+0.75%) |
Dec 04, 2002 | 3.642 | 3.687 | 3.557 | 3.597 | 10,106,434 | +0.19(+5.47%) |
Dec 03, 2002 | 3.532 | 3.548 | 3.357 | 3.411 | 10,427,570 | -0.25(-6.82%) |
Dec 02, 2002 | 3.883 | 3.903 | 3.620 | 3.660 | 4,841,943 | +0.02(+0.49%) |
Nov 29, 2002 | 3.755 | 3.775 | 3.631 | 3.642 | 3,476,449 | +0.08(+2.21%) |
Nov 27, 2002 | 3.552 | 3.582 | 3.519 | 3.564 | 8,728,931 | +0.21(+6.16%) |
Nov 26, 2002 | 3.370 | 3.485 | 3.348 | 3.357 | 10,734,028 | +0.05(+1.56%) |
Nov 25, 2002 | 3.273 | 3.348 | 3.260 | 3.305 | 5,048,324 | +0.08(+2.51%) |
Nov 22, 2002 | 3.105 | 3.303 | 3.105 | 3.224 | 8,659,989 | +0.08(+2.43%) |
Nov 21, 2002 | 3.001 | 3.190 | 2.979 | 3.148 | 16,103,488 | +0.51(+19.45%) |
Nov 20, 2002 | 2.487 | 2.644 | 2.487 | 2.635 | 11,365,180 | +0.10(+4.09%) |
Nov 19, 2002 | 2.514 | 2.572 | 2.507 | 2.532 | 5,514,905 | -0.07(-2.51%) |
Nov 18, 2002 | 2.624 | 2.653 | 2.592 | 2.597 | 7,510,661 | -0.10(-3.75%) |
Nov 15, 2002 | 2.657 | 2.729 | 2.590 | 2.698 | 7,946,107 | -0.02(-0.91%) |
Nov 14, 2002 | 2.774 | 2.813 | 2.662 | 2.723 | 5,989,047 | +0.02(+0.75%) |
Nov 13, 2002 | 2.639 | 2.986 | 2.630 | 2.702 | 16,465,099 | -0.13(-4.60%) |
Nov 12, 2002 | 2.882 | 2.934 | 2.815 | 2.833 | 5,594,522 | -0.21(-6.80%) |
Nov 11, 2002 | 3.105 | 3.148 | 3.033 | 3.040 | 6,843,482 | -0.10(-3.15%) |
Nov 08, 2002 | 3.080 | 3.166 | 3.044 | 3.139 | 5,711,056 | +0.13(+4.18%) |
Nov 07, 2002 | 3.004 | 3.069 | 2.923 | 3.013 | 2,987,184 | -0.08(-2.55%) |
Nov 06, 2002 | 3.037 | 3.116 | 3.004 | 3.091 | 3,725,975 | +0.13(+4.56%) |
Nov 05, 2002 | 2.867 | 3.015 | 2.860 | 2.956 | 7,876,720 | +0.25(+9.13%) |
Nov 04, 2002 | 2.878 | 2.887 | 2.673 | 2.709 | 5,885,857 | -0.10(-3.45%) |
Nov 01, 2002 | 2.720 | 2.822 | 2.698 | 2.806 | 3,481,787 | +0.08(+2.97%) |
Oct 31, 2002 | 2.642 | 2.844 | 2.642 | 2.725 | 5,198,217 | -0.06(-2.18%) |
Oct 30, 2002 | 2.736 | 2.799 | 2.687 | 2.786 | 6,498,772 | +0.08(+2.91%) |
Oct 29, 2002 | 2.867 | 2.878 | 2.680 | 2.707 | 6,748,298 | -0.21(-7.31%) |
Oct 28, 2002 | 2.961 | 3.001 | 2.900 | 2.921 | 3,898,996 | +0.11(+4.09%) |
Oct 25, 2002 | 2.761 | 2.833 | 2.720 | 2.806 | 14,144,205 | +0.04(+1.63%) |
Oct 24, 2002 | 2.781 | 2.815 | 2.720 | 2.761 | 9,918,735 | -0.02(-0.57%) |
Oct 23, 2002 | 2.783 | 2.815 | 2.653 | 2.777 | 8,735,158 | -0.18(-6.23%) |
Oct 22, 2002 | 2.983 | 3.044 | 2.903 | 2.961 | 4,354,013 | -0.31(-9.55%) |
Oct 21, 2002 | 3.193 | 3.316 | 3.159 | 3.273 | 2,771,018 | +0.01(+0.41%) |
Oct 18, 2002 | 3.132 | 3.321 | 3.096 | 3.260 | 4,557,725 | -0.01(-0.34%) |
Oct 17, 2002 | 2.981 | 3.316 | 2.981 | 3.271 | 3,756,220 | +0.31(+10.56%) |
Oct 16, 2002 | 3.157 | 3.181 | 2.936 | 2.959 | 3,998,629 | +0.00(+0.15%) |
Oct 15, 2002 | 2.921 | 2.963 | 2.860 | 2.954 | 2,247,950 | +0.23(+8.42%) |
Oct 14, 2002 | 2.646 | 2.732 | 2.646 | 2.725 | 1,971,737 | -0.05(-1.70%) |
Oct 11, 2002 | 2.750 | 2.822 | 2.682 | 2.772 | 2,429,422 | +0.13(+4.76%) |
Oct 10, 2002 | 2.541 | 2.680 | 2.502 | 2.646 | 2,323,563 | +0.21(+8.48%) |
Oct 09, 2002 | 2.473 | 2.516 | 2.428 | 2.439 | 2,444,100 | -0.10(-3.90%) |
Oct 08, 2002 | 2.534 | 2.597 | 2.453 | 2.538 | 2,730,543 | +0.07(+2.82%) |
Oct 07, 2002 | 2.552 | 2.574 | 2.462 | 2.469 | 2,362,704 | -0.22(-8.12%) |
Oct 04, 2002 | 2.777 | 2.779 | 2.630 | 2.687 | 2,025,112 | -0.12(-4.40%) |
Oct 03, 2002 | 2.842 | 2.923 | 2.786 | 2.810 | 3,137,967 | +0.01(+0.24%) |
Oct 02, 2002 | 2.716 | 2.938 | 2.714 | 2.804 | 3,498,689 | +0.05(+1.80%) |