Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.610 | 3.870 | 3.600 | 3.730 | 121,200 | +0.07(+1.91%) |
Dec 30, 2002 | 3.530 | 3.870 | 3.510 | 3.660 | 204,200 | -0.31(-7.81%) |
Dec 27, 2002 | 3.910 | 4.100 | 3.850 | 3.970 | 44,200 | -0.07(-1.73%) |
Dec 26, 2002 | 3.860 | 4.090 | 3.860 | 4.040 | 53,100 | +0.13(+3.32%) |
Dec 24, 2002 | 4.000 | 4.090 | 3.850 | 3.910 | 37,800 | -0.09(-2.25%) |
Dec 23, 2002 | 3.830 | 4.120 | 3.580 | 4.000 | 150,200 | +0.00(+0.03%) |
Dec 20, 2002 | 3.830 | 4.000 | 3.580 | 3.999 | 173,500 | +0.21(+5.51%) |
Dec 19, 2002 | 3.780 | 3.860 | 3.600 | 3.790 | 42,800 | -0.01(-0.26%) |
Dec 18, 2002 | 3.940 | 3.940 | 3.620 | 3.800 | 64,600 | +0.01(+0.26%) |
Dec 17, 2002 | 3.990 | 4.100 | 3.740 | 3.790 | 83,400 | -0.10(-2.57%) |
Dec 16, 2002 | 3.800 | 3.900 | 3.700 | 3.890 | 70,700 | +0.06(+1.57%) |
Dec 13, 2002 | 3.720 | 3.880 | 3.700 | 3.830 | 68,800 | +0.07(+1.81%) |
Dec 12, 2002 | 3.940 | 3.970 | 3.600 | 3.762 | 89,500 | -0.19(-4.76%) |
Dec 11, 2002 | 3.940 | 4.050 | 3.910 | 3.950 | 609,300 | -0.06(-1.50%) |
Dec 10, 2002 | 3.910 | 4.090 | 3.910 | 4.010 | 73,400 | +0.06(+1.52%) |
Dec 09, 2002 | 3.980 | 4.180 | 3.950 | 3.950 | 66,800 | -0.07(-1.74%) |
Dec 06, 2002 | 3.980 | 4.300 | 3.950 | 4.020 | 67,500 | +0.05(+1.26%) |
Dec 05, 2002 | 4.100 | 4.100 | 3.930 | 3.970 | 42,400 | -0.11(-2.70%) |
Dec 04, 2002 | 4.020 | 4.180 | 3.900 | 4.080 | 42,800 | +0.06(+1.49%) |
Dec 03, 2002 | 4.330 | 4.330 | 4.000 | 4.020 | 86,500 | -0.28(-6.51%) |
Dec 02, 2002 | 4.500 | 4.500 | 4.300 | 4.300 | 55,300 | -0.15(-3.37%) |
Nov 29, 2002 | 4.350 | 4.470 | 4.330 | 4.450 | 34,500 | +0.10(+2.30%) |
Nov 27, 2002 | 4.290 | 4.460 | 4.240 | 4.350 | 70,100 | +0.06(+1.42%) |
Nov 26, 2002 | 4.450 | 4.500 | 4.180 | 4.289 | 62,800 | -0.11(-2.52%) |
Nov 25, 2002 | 4.200 | 4.590 | 4.200 | 4.400 | 127,600 | +0.13(+3.04%) |
Nov 22, 2002 | 4.090 | 4.300 | 3.780 | 4.270 | 219,600 | +0.28(+7.02%) |
Nov 21, 2002 | 4.000 | 4.080 | 3.850 | 3.990 | 78,700 | -0.01(-0.25%) |
Nov 20, 2002 | 3.790 | 4.020 | 3.790 | 4.000 | 91,900 | +0.20(+5.26%) |
Nov 19, 2002 | 3.830 | 3.850 | 3.760 | 3.800 | 45,300 | -0.02(-0.52%) |
Nov 18, 2002 | 3.900 | 3.960 | 3.760 | 3.820 | 78,400 | -0.09(-2.30%) |
Nov 15, 2002 | 4.140 | 4.150 | 3.750 | 3.910 | 90,300 | -0.19(-4.63%) |
Nov 14, 2002 | 4.150 | 4.180 | 4.010 | 4.100 | 85,300 | +0.00(+0.00%) |
Nov 13, 2002 | 4.100 | 4.200 | 4.010 | 4.100 | 64,500 | -0.04(-0.97%) |
Nov 12, 2002 | 4.060 | 4.250 | 4.000 | 4.140 | 159,400 | +0.09(+2.22%) |
Nov 11, 2002 | 4.250 | 4.250 | 3.990 | 4.050 | 82,600 | -0.09(-2.15%) |
Nov 08, 2002 | 4.170 | 4.240 | 4.000 | 4.139 | 171,500 | +0.22(+5.51%) |
Nov 07, 2002 | 3.700 | 4.090 | 3.690 | 3.923 | 283,300 | +0.42(+12.09%) |
Nov 06, 2002 | 3.600 | 3.750 | 3.450 | 3.500 | 119,800 | -0.22(-5.91%) |
Nov 05, 2002 | 3.600 | 3.750 | 3.330 | 3.720 | 116,100 | +0.35(+10.39%) |
Nov 04, 2002 | 3.500 | 3.680 | 3.340 | 3.370 | 105,900 | -0.03(-0.88%) |
Nov 01, 2002 | 3.270 | 3.499 | 3.126 | 3.400 | 919,300 | +0.12(+3.66%) |
Oct 31, 2002 | 3.420 | 3.470 | 3.280 | 3.280 | 60,391 | -0.05(-1.50%) |
Oct 30, 2002 | 3.570 | 3.570 | 3.300 | 3.330 | 7,490,000 | -0.07(-2.06%) |
Oct 29, 2002 | 3.250 | 3.700 | 3.050 | 3.400 | 267,015 | +0.19(+5.92%) |
Oct 28, 2002 | 3.430 | 3.480 | 3.210 | 3.210 | 165,425 | -0.28(-8.02%) |
Oct 25, 2002 | 3.590 | 3.620 | 3.400 | 3.490 | 63,100 | -0.02(-0.57%) |
Oct 24, 2002 | 3.750 | 3.800 | 3.510 | 3.510 | 90,700 | -0.24(-6.40%) |
Oct 23, 2002 | 3.760 | 3.950 | 3.650 | 3.750 | 65,225 | +0.00(+0.00%) |
Oct 22, 2002 | 3.850 | 4.000 | 3.550 | 3.750 | 228,100 | +0.07(+1.90%) |
Oct 21, 2002 | 3.880 | 3.900 | 3.680 | 3.680 | 55,100 | -0.26(-6.60%) |
Oct 18, 2002 | 3.960 | 4.044 | 3.850 | 3.940 | 25,300 | -0.02(-0.51%) |
Oct 17, 2002 | 4.090 | 4.090 | 3.800 | 3.960 | 62,000 | +0.03(+0.76%) |
Oct 16, 2002 | 4.000 | 4.040 | 3.810 | 3.930 | 54,400 | -0.07(-1.75%) |
Oct 15, 2002 | 3.850 | 4.000 | 3.800 | 4.000 | 50,100 | +0.20(+5.26%) |
Oct 14, 2002 | 4.150 | 4.150 | 3.750 | 3.800 | 69,775 | -0.19(-4.76%) |
Oct 11, 2002 | 3.750 | 4.100 | 3.670 | 3.990 | 58,905 | +0.19(+5.00%) |
Oct 10, 2002 | 3.890 | 4.020 | 3.620 | 3.800 | 81,100 | +0.05(+1.33%) |
Oct 09, 2002 | 4.090 | 4.090 | 3.750 | 3.750 | 122,500 | -0.30(-7.41%) |
Oct 08, 2002 | 4.150 | 4.150 | 3.920 | 4.050 | 116,200 | +0.00(+0.01%) |
Oct 07, 2002 | 4.090 | 4.150 | 3.930 | 4.050 | 34,800 | -0.01(-0.26%) |
Oct 04, 2002 | 4.300 | 4.310 | 3.950 | 4.060 | 89,851 | -0.28(-6.45%) |
Oct 03, 2002 | 4.250 | 4.350 | 4.100 | 4.340 | 59,470 | +0.18(+4.30%) |
Oct 02, 2002 | 4.330 | 4.400 | 4.150 | 4.161 | 54,754 | -0.14(-3.23%) |