Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.605 | 3.673 | 3.575 | 3.635 | 604,637 | +0.02(+0.56%) |
Dec 30, 2002 | 3.549 | 3.641 | 3.543 | 3.615 | 464,000 | +0.08(+2.34%) |
Dec 27, 2002 | 3.606 | 3.618 | 3.531 | 3.532 | 358,028 | -0.06(-1.77%) |
Dec 26, 2002 | 3.564 | 3.635 | 3.564 | 3.596 | 247,104 | +0.02(+0.68%) |
Dec 24, 2002 | 3.619 | 3.621 | 3.549 | 3.571 | 207,488 | -0.04(-1.04%) |
Dec 23, 2002 | 3.597 | 3.626 | 3.547 | 3.609 | 392,692 | +0.01(+0.34%) |
Dec 20, 2002 | 3.546 | 3.610 | 3.534 | 3.597 | 524,415 | +0.07(+1.86%) |
Dec 19, 2002 | 3.545 | 3.607 | 3.508 | 3.531 | 626,426 | -0.00(-0.11%) |
Dec 18, 2002 | 3.556 | 3.573 | 3.519 | 3.535 | 617,512 | -0.02(-0.60%) |
Dec 17, 2002 | 3.595 | 3.610 | 3.542 | 3.556 | 383,283 | -0.03(-0.84%) |
Dec 16, 2002 | 3.514 | 3.587 | 3.448 | 3.586 | 923,545 | +0.08(+2.36%) |
Dec 13, 2002 | 3.568 | 3.589 | 3.499 | 3.504 | 556,107 | -0.04(-1.25%) |
Dec 12, 2002 | 3.544 | 3.581 | 3.533 | 3.548 | 323,859 | -0.01(-0.28%) |
Dec 11, 2002 | 3.534 | 3.558 | 3.503 | 3.558 | 900,766 | +0.02(+0.46%) |
Dec 10, 2002 | 3.565 | 3.565 | 3.500 | 3.542 | 1,464,301 | -0.02(-0.62%) |
Dec 09, 2002 | 3.576 | 3.576 | 3.524 | 3.564 | 917,107 | -0.03(-0.79%) |
Dec 06, 2002 | 3.579 | 3.620 | 3.552 | 3.592 | 565,021 | +0.00(+0.06%) |
Dec 05, 2002 | 3.646 | 3.646 | 3.549 | 3.590 | 527,386 | -0.06(-1.52%) |
Dec 04, 2002 | 3.680 | 3.685 | 3.597 | 3.646 | 527,881 | -0.04(-1.07%) |
Dec 03, 2002 | 3.751 | 3.751 | 3.675 | 3.685 | 507,083 | -0.07(-1.78%) |
Dec 02, 2002 | 3.782 | 3.817 | 3.731 | 3.752 | 543,727 | -0.03(-0.69%) |
Nov 29, 2002 | 3.781 | 3.814 | 3.773 | 3.778 | 185,204 | -0.01(-0.21%) |
Nov 27, 2002 | 3.635 | 3.786 | 3.635 | 3.786 | 655,642 | +0.14(+3.71%) |
Nov 26, 2002 | 3.690 | 3.701 | 3.605 | 3.651 | 589,781 | -0.06(-1.50%) |
Nov 25, 2002 | 3.600 | 3.734 | 3.579 | 3.707 | 1,146,879 | +0.12(+3.26%) |
Nov 22, 2002 | 3.489 | 3.620 | 3.461 | 3.589 | 1,025,556 | +0.09(+2.57%) |
Nov 21, 2002 | 3.509 | 3.549 | 3.411 | 3.500 | 2,213,537 | +0.00(+0.03%) |
Nov 20, 2002 | 3.443 | 3.499 | 3.436 | 3.499 | 567,002 | +0.05(+1.49%) |
Nov 19, 2002 | 3.458 | 3.509 | 3.431 | 3.447 | 464,496 | -0.01(-0.38%) |
Nov 18, 2002 | 3.518 | 3.534 | 3.429 | 3.460 | 587,305 | -0.06(-1.64%) |
Nov 15, 2002 | 3.449 | 3.520 | 3.448 | 3.518 | 689,316 | +0.07(+1.99%) |
Nov 14, 2002 | 3.433 | 3.489 | 3.408 | 3.449 | 597,704 | +0.09(+2.74%) |
Nov 13, 2002 | 3.332 | 3.413 | 3.293 | 3.357 | 641,777 | +0.02(+0.51%) |
Nov 12, 2002 | 3.322 | 3.372 | 3.300 | 3.340 | 706,153 | +0.02(+0.49%) |
Nov 11, 2002 | 3.369 | 3.386 | 3.302 | 3.324 | 577,401 | -0.06(-1.73%) |
Nov 08, 2002 | 3.398 | 3.416 | 3.364 | 3.382 | 753,692 | -0.02(-0.53%) |
Nov 07, 2002 | 3.382 | 3.410 | 3.354 | 3.401 | 983,959 | +0.02(+0.54%) |
Nov 06, 2002 | 3.335 | 3.383 | 3.299 | 3.382 | 1,135,985 | +0.07(+2.13%) |
Nov 05, 2002 | 3.287 | 3.332 | 3.287 | 3.312 | 851,741 | -0.01(-0.15%) |
Nov 04, 2002 | 3.292 | 3.393 | 3.292 | 3.317 | 1,805,988 | +0.04(+1.14%) |
Nov 01, 2002 | 3.196 | 3.287 | 3.155 | 3.279 | 1,235,520 | +0.09(+2.88%) |
Oct 31, 2002 | 3.150 | 3.217 | 3.130 | 3.188 | 1,002,776 | +0.04(+1.32%) |
Oct 30, 2002 | 3.140 | 3.211 | 3.112 | 3.146 | 603,151 | +0.02(+0.78%) |
Oct 29, 2002 | 3.120 | 3.161 | 3.049 | 3.122 | 900,766 | +0.01(+0.19%) |
Oct 28, 2002 | 3.201 | 3.223 | 3.115 | 3.116 | 958,209 | -0.11(-3.32%) |
Oct 25, 2002 | 3.211 | 3.237 | 3.160 | 3.223 | 946,324 | +0.00(+0.03%) |
Oct 24, 2002 | 3.140 | 3.248 | 3.029 | 3.222 | 1,154,802 | +0.10(+3.20%) |
Oct 23, 2002 | 3.173 | 3.184 | 3.020 | 3.122 | 2,016,448 | -0.03(-0.99%) |
Oct 22, 2002 | 3.144 | 3.216 | 3.120 | 3.153 | 2,456,679 | +0.01(+0.29%) |
Oct 21, 2002 | 3.357 | 3.421 | 3.110 | 3.144 | 6,856,518 | -0.38(-10.75%) |
Oct 18, 2002 | 3.572 | 3.588 | 3.499 | 3.523 | 489,751 | -0.05(-1.33%) |
Oct 17, 2002 | 3.448 | 3.576 | 3.438 | 3.570 | 688,821 | +0.13(+3.85%) |
Oct 16, 2002 | 3.587 | 3.605 | 3.433 | 3.438 | 565,021 | -0.17(-4.83%) |
Oct 15, 2002 | 3.499 | 3.613 | 3.499 | 3.613 | 1,089,436 | +0.18(+5.14%) |
Oct 14, 2002 | 3.408 | 3.459 | 3.398 | 3.436 | 509,559 | +0.01(+0.35%) |
Oct 11, 2002 | 3.403 | 3.489 | 3.401 | 3.424 | 488,265 | +0.07(+2.11%) |
Oct 10, 2002 | 3.191 | 3.372 | 3.180 | 3.353 | 790,831 | +0.16(+4.96%) |
Oct 09, 2002 | 3.271 | 3.272 | 3.188 | 3.195 | 1,117,167 | -0.10(-2.97%) |
Oct 08, 2002 | 3.282 | 3.317 | 3.239 | 3.293 | 988,416 | +0.01(+0.37%) |
Oct 07, 2002 | 3.313 | 3.331 | 3.254 | 3.280 | 1,081,513 | -0.04(-1.28%) |
Oct 04, 2002 | 3.458 | 3.459 | 3.312 | 3.323 | 1,043,878 | -0.15(-4.19%) |
Oct 03, 2002 | 3.519 | 3.572 | 3.448 | 3.468 | 644,748 | -0.05(-1.55%) |
Oct 02, 2002 | 3.526 | 3.613 | 3.494 | 3.523 | 780,432 | -0.00(-0.09%) |