Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.640 | 3.642 | 3.548 | 3.606 | 1,803,841 | +0.09(+2.62%) |
Dec 30, 2002 | 3.512 | 3.537 | 3.492 | 3.514 | 1,551,179 | +0.02(+0.58%) |
Dec 27, 2002 | 3.548 | 3.591 | 3.481 | 3.494 | 1,829,241 | -0.11(-3.11%) |
Dec 26, 2002 | 3.512 | 3.620 | 3.487 | 3.606 | 1,405,463 | +0.02(+0.44%) |
Dec 24, 2002 | 3.534 | 3.617 | 3.534 | 3.591 | 897,464 | -0.03(-0.81%) |
Dec 23, 2002 | 3.651 | 3.678 | 3.591 | 3.620 | 2,008,823 | -0.06(-1.59%) |
Dec 20, 2002 | 3.660 | 3.725 | 3.642 | 3.678 | 3,439,241 | +0.07(+1.99%) |
Dec 19, 2002 | 3.626 | 3.683 | 3.559 | 3.606 | 2,236,977 | +0.03(+0.94%) |
Dec 18, 2002 | 3.644 | 3.653 | 3.557 | 3.573 | 3,228,466 | +0.01(+0.19%) |
Dec 17, 2002 | 3.613 | 3.665 | 3.543 | 3.566 | 1,744,129 | -0.06(-1.61%) |
Dec 16, 2002 | 3.546 | 3.658 | 3.534 | 3.624 | 2,589,903 | +0.11(+3.19%) |
Dec 13, 2002 | 3.517 | 3.564 | 3.460 | 3.512 | 2,729,380 | -0.10(-2.79%) |
Dec 12, 2002 | 3.660 | 3.676 | 3.557 | 3.613 | 2,942,828 | -0.04(-1.17%) |
Dec 11, 2002 | 3.633 | 3.692 | 3.620 | 3.656 | 2,190,188 | +0.11(+3.04%) |
Dec 10, 2002 | 3.501 | 3.586 | 3.481 | 3.548 | 2,245,889 | +0.10(+2.93%) |
Dec 09, 2002 | 3.517 | 3.519 | 3.433 | 3.447 | 2,412,549 | -0.19(-5.30%) |
Dec 06, 2002 | 3.521 | 3.653 | 3.501 | 3.640 | 2,728,934 | +0.02(+0.62%) |
Dec 05, 2002 | 3.766 | 3.766 | 3.564 | 3.617 | 5,532,286 | +0.03(+0.75%) |
Dec 04, 2002 | 3.635 | 3.680 | 3.550 | 3.591 | 10,125,220 | +0.19(+5.47%) |
Dec 03, 2002 | 3.525 | 3.541 | 3.350 | 3.404 | 10,446,953 | -0.25(-6.82%) |
Dec 02, 2002 | 3.876 | 3.896 | 3.613 | 3.653 | 4,850,944 | +0.02(+0.49%) |
Nov 29, 2002 | 3.748 | 3.768 | 3.624 | 3.635 | 3,482,911 | +0.08(+2.21%) |
Nov 27, 2002 | 3.546 | 3.575 | 3.512 | 3.557 | 8,745,156 | +0.21(+6.16%) |
Nov 26, 2002 | 3.364 | 3.478 | 3.341 | 3.350 | 10,753,980 | +0.05(+1.56%) |
Nov 25, 2002 | 3.267 | 3.341 | 3.254 | 3.299 | 5,057,708 | +0.08(+2.51%) |
Nov 22, 2002 | 3.099 | 3.297 | 3.099 | 3.218 | 8,676,086 | +0.08(+2.43%) |
Nov 21, 2002 | 2.996 | 3.184 | 2.973 | 3.142 | 16,133,421 | +0.51(+19.45%) |
Nov 20, 2002 | 2.482 | 2.639 | 2.482 | 2.630 | 11,386,305 | +0.10(+4.08%) |
Nov 19, 2002 | 2.509 | 2.567 | 2.502 | 2.527 | 5,525,156 | -0.07(-2.51%) |
Nov 18, 2002 | 2.619 | 2.648 | 2.587 | 2.592 | 7,524,622 | -0.10(-3.75%) |
Nov 15, 2002 | 2.653 | 2.724 | 2.585 | 2.693 | 7,960,877 | -0.02(-0.91%) |
Nov 14, 2002 | 2.769 | 2.807 | 2.657 | 2.718 | 6,000,180 | +0.02(+0.75%) |
Nov 13, 2002 | 2.635 | 2.980 | 2.626 | 2.697 | 16,495,704 | -0.13(-4.60%) |
Nov 12, 2002 | 2.877 | 2.929 | 2.810 | 2.828 | 5,604,921 | -0.21(-6.80%) |
Nov 11, 2002 | 3.099 | 3.142 | 3.027 | 3.034 | 6,856,202 | -0.10(-3.15%) |
Nov 08, 2002 | 3.074 | 3.160 | 3.039 | 3.133 | 5,721,671 | +0.13(+4.18%) |
Nov 07, 2002 | 2.998 | 3.063 | 2.917 | 3.007 | 2,992,737 | -0.08(-2.55%) |
Nov 06, 2002 | 3.032 | 3.110 | 2.998 | 3.086 | 3,732,900 | +0.13(+4.56%) |
Nov 05, 2002 | 2.861 | 3.009 | 2.854 | 2.951 | 7,891,362 | +0.25(+9.13%) |
Nov 04, 2002 | 2.872 | 2.881 | 2.668 | 2.704 | 5,896,797 | -0.10(-3.45%) |
Nov 01, 2002 | 2.715 | 2.816 | 2.693 | 2.801 | 3,488,259 | +0.08(+2.97%) |
Oct 31, 2002 | 2.637 | 2.839 | 2.637 | 2.720 | 5,207,880 | -0.06(-2.18%) |
Oct 30, 2002 | 2.731 | 2.794 | 2.682 | 2.780 | 6,510,852 | +0.08(+2.91%) |
Oct 29, 2002 | 2.861 | 2.872 | 2.675 | 2.702 | 6,760,841 | -0.21(-7.31%) |
Oct 28, 2002 | 2.955 | 2.996 | 2.895 | 2.915 | 3,906,244 | +0.11(+4.09%) |
Oct 25, 2002 | 2.756 | 2.828 | 2.715 | 2.801 | 14,170,495 | +0.04(+1.63%) |
Oct 24, 2002 | 2.776 | 2.810 | 2.715 | 2.756 | 9,937,171 | -0.02(-0.57%) |
Oct 23, 2002 | 2.778 | 2.810 | 2.648 | 2.771 | 8,751,395 | -0.18(-6.23%) |
Oct 22, 2002 | 2.978 | 3.039 | 2.897 | 2.955 | 4,362,106 | -0.31(-9.55%) |
Oct 21, 2002 | 3.187 | 3.310 | 3.153 | 3.267 | 2,776,169 | +0.01(+0.41%) |
Oct 18, 2002 | 3.126 | 3.315 | 3.090 | 3.254 | 4,566,197 | -0.01(-0.34%) |
Oct 17, 2002 | 2.976 | 3.310 | 2.976 | 3.265 | 3,763,202 | +0.31(+10.56%) |
Oct 16, 2002 | 3.151 | 3.175 | 2.931 | 2.953 | 4,006,061 | +0.00(+0.15%) |
Oct 15, 2002 | 2.915 | 2.958 | 2.854 | 2.949 | 2,252,128 | +0.23(+8.42%) |
Oct 14, 2002 | 2.641 | 2.727 | 2.641 | 2.720 | 1,975,402 | -0.05(-1.70%) |
Oct 11, 2002 | 2.745 | 2.816 | 2.677 | 2.767 | 2,433,938 | +0.13(+4.76%) |
Oct 10, 2002 | 2.536 | 2.675 | 2.498 | 2.641 | 2,327,882 | +0.21(+8.48%) |
Oct 09, 2002 | 2.469 | 2.511 | 2.424 | 2.435 | 2,448,643 | -0.10(-3.90%) |
Oct 08, 2002 | 2.529 | 2.592 | 2.448 | 2.534 | 2,735,618 | +0.07(+2.82%) |
Oct 07, 2002 | 2.547 | 2.569 | 2.457 | 2.464 | 2,367,096 | -0.22(-8.12%) |
Oct 04, 2002 | 2.771 | 2.774 | 2.626 | 2.682 | 2,028,876 | -0.12(-4.40%) |
Oct 03, 2002 | 2.837 | 2.917 | 2.780 | 2.805 | 3,143,800 | +0.01(+0.24%) |
Oct 02, 2002 | 2.711 | 2.933 | 2.709 | 2.798 | 3,505,192 | +0.05(+1.80%) |