Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.282 | 3.474 | 3.282 | 3.474 | 4,550 | +0.20(+6.12%) |
Dec 30, 2002 | 3.248 | 3.499 | 3.115 | 3.273 | 8,263 | -0.12(-3.45%) |
Dec 27, 2002 | 3.257 | 3.424 | 3.257 | 3.390 | 8,742 | +0.03(+0.74%) |
Dec 26, 2002 | 3.231 | 3.424 | 3.223 | 3.365 | 15,808 | -0.09(-2.66%) |
Dec 24, 2002 | 3.257 | 3.457 | 3.131 | 3.457 | 28,861 | +0.17(+5.08%) |
Dec 23, 2002 | 3.298 | 3.298 | 3.290 | 3.290 | 6,586 | +0.00(+0.00%) |
Dec 20, 2002 | 3.365 | 3.365 | 3.257 | 3.290 | 3,233 | -0.08(-2.48%) |
Dec 19, 2002 | 3.415 | 3.457 | 3.373 | 3.373 | 17,125 | -0.03(-0.74%) |
Dec 18, 2002 | 3.340 | 3.398 | 3.340 | 3.398 | 4,670 | +0.05(+1.50%) |
Dec 17, 2002 | 3.382 | 3.424 | 3.340 | 3.348 | 9,820 | -0.07(-1.96%) |
Dec 16, 2002 | 3.340 | 3.524 | 3.340 | 3.415 | 25,987 | +0.07(+1.99%) |
Dec 13, 2002 | 3.440 | 3.440 | 3.348 | 3.348 | 3,353 | -0.18(-5.20%) |
Dec 12, 2002 | 3.540 | 3.540 | 3.532 | 3.532 | 1,556 | +0.00(+0.00%) |
Dec 11, 2002 | 3.348 | 3.532 | 3.348 | 3.532 | 9,939 | -0.12(-3.20%) |
Dec 10, 2002 | 3.382 | 3.649 | 3.382 | 3.649 | 6,946 | +0.07(+2.08%) |
Dec 09, 2002 | 3.549 | 3.657 | 3.465 | 3.575 | 45,867 | +0.07(+1.93%) |
Dec 06, 2002 | 3.031 | 3.490 | 3.031 | 3.507 | 28,382 | +0.38(+12.00%) |
Dec 05, 2002 | 3.131 | 3.248 | 3.039 | 3.131 | 31,137 | -0.02(-0.53%) |
Dec 04, 2002 | 3.307 | 3.307 | 3.081 | 3.148 | 90,298 | -0.18(-5.28%) |
Dec 03, 2002 | 3.307 | 3.340 | 3.298 | 3.323 | 14,610 | +0.06(+1.79%) |
Dec 02, 2002 | 3.340 | 3.490 | 3.131 | 3.265 | 19,760 | -0.20(-5.78%) |
Nov 29, 2002 | 3.206 | 3.490 | 3.131 | 3.465 | 22,993 | +0.09(+2.72%) |
Nov 27, 2002 | 3.265 | 3.507 | 3.265 | 3.373 | 20,359 | +0.03(+1.00%) |
Nov 26, 2002 | 3.465 | 3.465 | 3.174 | 3.340 | 40,358 | -0.11(-3.15%) |
Nov 25, 2002 | 3.440 | 3.499 | 3.415 | 3.449 | 26,466 | -0.06(-1.84%) |
Nov 22, 2002 | 3.390 | 3.513 | 3.390 | 3.513 | 37,843 | +0.01(+0.42%) |
Nov 21, 2002 | 3.515 | 3.524 | 3.415 | 3.499 | 9,700 | -0.03(-0.71%) |
Nov 20, 2002 | 3.532 | 3.549 | 3.340 | 3.524 | 17,125 | +0.05(+1.42%) |
Nov 19, 2002 | 3.532 | 3.582 | 3.474 | 3.474 | 12,095 | -0.12(-3.23%) |
Nov 18, 2002 | 3.591 | 3.657 | 3.407 | 3.591 | 51,137 | +0.18(+5.13%) |
Nov 15, 2002 | 3.290 | 3.415 | 3.231 | 3.415 | 4,910 | +0.03(+0.74%) |
Nov 14, 2002 | 3.506 | 3.515 | 3.332 | 3.390 | 19,281 | -0.19(-5.36%) |
Nov 13, 2002 | 3.591 | 3.591 | 3.424 | 3.582 | 8,742 | -0.02(-0.46%) |
Nov 12, 2002 | 3.540 | 3.657 | 3.474 | 3.599 | 5,149 | -0.06(-1.60%) |
Nov 11, 2002 | 3.540 | 3.657 | 3.540 | 3.657 | 10,419 | +0.10(+2.82%) |
Nov 08, 2002 | 3.649 | 3.649 | 3.524 | 3.557 | 21,436 | -0.08(-2.29%) |
Nov 07, 2002 | 3.649 | 3.657 | 3.607 | 3.641 | 14,011 | -0.01(-0.23%) |
Nov 06, 2002 | 3.500 | 3.657 | 3.500 | 3.649 | 9,700 | +0.11(+3.07%) |
Nov 05, 2002 | 3.424 | 3.591 | 3.424 | 3.540 | 17,484 | -0.05(-1.40%) |
Nov 04, 2002 | 3.632 | 3.783 | 3.440 | 3.591 | 14,610 | +0.03(+0.70%) |
Nov 01, 2002 | 3.398 | 3.599 | 3.332 | 3.565 | 13,652 | -0.08(-2.29%) |
Oct 31, 2002 | 3.340 | 3.782 | 3.339 | 3.649 | 17,604 | +0.34(+10.35%) |
Oct 30, 2002 | 3.307 | 3.307 | 3.306 | 3.307 | 10,179 | -0.12(-3.41%) |
Oct 29, 2002 | 3.339 | 3.424 | 3.332 | 3.424 | 4,359 | +0.13(+3.80%) |
Oct 28, 2002 | 3.348 | 3.348 | 3.315 | 3.298 | 9,628 | -0.04(-1.25%) |
Oct 25, 2002 | 3.340 | 3.340 | 3.340 | 3.340 | 1,197 | +0.08(+2.56%) |
Oct 24, 2002 | 3.248 | 3.348 | 3.231 | 3.257 | 10,658 | +0.03(+1.04%) |
Oct 23, 2002 | 3.223 | 3.223 | 3.223 | 3.223 | 1,197 | -0.12(-3.50%) |
Oct 22, 2002 | 3.273 | 3.340 | 3.240 | 3.340 | 5,389 | +0.04(+1.27%) |
Oct 21, 2002 | 3.290 | 3.298 | 3.290 | 3.298 | 958 | +0.00(+0.00%) |
Oct 18, 2002 | 3.266 | 3.298 | 3.265 | 3.298 | 2,634 | +0.08(+2.33%) |
Oct 17, 2002 | 3.365 | 3.365 | 3.223 | 3.223 | 8,383 | -0.06(-1.78%) |
Oct 16, 2002 | 3.301 | 3.357 | 3.281 | 3.282 | 8,862 | -0.07(-1.99%) |
Oct 15, 2002 | 3.515 | 3.515 | 3.273 | 3.348 | 10,658 | +0.01(+0.25%) |
Oct 14, 2002 | 3.432 | 3.440 | 3.223 | 3.340 | 17,245 | -0.10(-2.91%) |
Oct 11, 2002 | 3.265 | 3.474 | 3.165 | 3.440 | 36,526 | +0.27(+8.42%) |
Oct 10, 2002 | 3.398 | 3.398 | 2.572 | 3.173 | 57,364 | -0.24(-7.09%) |
Oct 09, 2002 | 3.340 | 3.433 | 3.307 | 3.415 | 13,652 | +0.08(+2.25%) |
Oct 08, 2002 | 3.181 | 3.340 | 3.156 | 3.340 | 7,305 | +0.03(+0.76%) |
Oct 07, 2002 | 3.165 | 3.666 | 3.165 | 3.315 | 14,850 | -0.32(-8.74%) |
Oct 04, 2002 | 3.490 | 3.632 | 3.323 | 3.632 | 13,053 | +0.13(+3.57%) |
Oct 03, 2002 | 3.591 | 3.666 | 3.257 | 3.507 | 7,904 | -0.16(-4.31%) |
Oct 02, 2002 | 3.507 | 3.666 | 3.382 | 3.665 | 12,694 | +0.16(+4.50%) |