Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.150 | 3.420 | 3.070 | 3.100 | 266,700 | -0.07(-2.21%) |
Dec 30, 2002 | 3.160 | 3.320 | 3.120 | 3.170 | 208,400 | -0.01(-0.31%) |
Dec 27, 2002 | 3.210 | 3.390 | 3.150 | 3.180 | 157,200 | -0.08(-2.45%) |
Dec 26, 2002 | 3.320 | 3.450 | 3.200 | 3.260 | 146,400 | -0.09(-2.69%) |
Dec 24, 2002 | 3.300 | 3.480 | 3.300 | 3.350 | 79,100 | -0.04(-1.18%) |
Dec 23, 2002 | 3.000 | 3.400 | 2.820 | 3.390 | 195,500 | +0.37(+12.25%) |
Dec 20, 2002 | 3.000 | 3.390 | 2.820 | 3.020 | 381,000 | +0.13(+4.50%) |
Dec 19, 2002 | 3.180 | 3.240 | 2.770 | 2.890 | 236,600 | -0.22(-7.07%) |
Dec 18, 2002 | 3.260 | 3.340 | 3.110 | 3.110 | 146,700 | -0.14(-4.31%) |
Dec 17, 2002 | 3.330 | 3.410 | 3.240 | 3.250 | 193,500 | +0.00(+0.00%) |
Dec 16, 2002 | 3.310 | 3.360 | 3.170 | 3.250 | 123,900 | -0.05(-1.52%) |
Dec 13, 2002 | 3.390 | 3.520 | 3.310 | 3.300 | 137,600 | -0.05(-1.49%) |
Dec 12, 2002 | 3.320 | 3.420 | 3.270 | 3.350 | 127,500 | +0.07(+2.13%) |
Dec 11, 2002 | 3.130 | 3.340 | 3.080 | 3.280 | 158,700 | -0.06(-1.80%) |
Dec 10, 2002 | 3.330 | 3.480 | 3.240 | 3.340 | 152,600 | +0.10(+3.09%) |
Dec 09, 2002 | 3.550 | 3.620 | 3.220 | 3.240 | 280,400 | -0.31(-8.73%) |
Dec 06, 2002 | 3.650 | 3.800 | 3.470 | 3.550 | 106,900 | -0.10(-2.74%) |
Dec 05, 2002 | 3.700 | 3.750 | 3.610 | 3.650 | 107,000 | +0.00(+0.00%) |
Dec 04, 2002 | 3.700 | 3.730 | 3.530 | 3.650 | 124,600 | -0.06(-1.62%) |
Dec 03, 2002 | 3.860 | 3.910 | 3.700 | 3.710 | 120,200 | -0.19(-4.87%) |
Dec 02, 2002 | 3.980 | 4.100 | 3.760 | 3.900 | 171,200 | -0.04(-1.02%) |
Nov 29, 2002 | 4.080 | 4.129 | 3.850 | 3.940 | 64,400 | -0.16(-3.90%) |
Nov 27, 2002 | 4.060 | 4.190 | 4.010 | 4.100 | 117,500 | +0.04(+0.99%) |
Nov 26, 2002 | 3.990 | 4.060 | 3.810 | 4.060 | 94,100 | +0.03(+0.74%) |
Nov 25, 2002 | 4.090 | 4.200 | 3.960 | 4.030 | 121,300 | +0.01(+0.25%) |
Nov 22, 2002 | 3.930 | 4.150 | 3.750 | 4.020 | 327,800 | +0.12(+3.08%) |
Nov 21, 2002 | 3.450 | 4.050 | 3.430 | 3.900 | 268,100 | +0.47(+13.74%) |
Nov 20, 2002 | 3.359 | 3.500 | 3.320 | 3.429 | 90,100 | +0.15(+4.51%) |
Nov 19, 2002 | 3.360 | 3.410 | 3.280 | 3.281 | 112,000 | -0.07(-2.06%) |
Nov 18, 2002 | 3.350 | 3.480 | 3.350 | 3.350 | 71,200 | -0.13(-3.74%) |
Nov 15, 2002 | 3.470 | 3.480 | 3.331 | 3.480 | 111,500 | +0.01(+0.29%) |
Nov 14, 2002 | 3.200 | 3.470 | 3.200 | 3.470 | 91,100 | +0.22(+6.77%) |
Nov 13, 2002 | 3.220 | 3.300 | 3.180 | 3.250 | 121,300 | +0.01(+0.31%) |
Nov 12, 2002 | 3.110 | 3.250 | 3.070 | 3.240 | 120,900 | +0.17(+5.54%) |
Nov 11, 2002 | 3.350 | 3.410 | 3.070 | 3.070 | 154,900 | -0.28(-8.36%) |
Nov 08, 2002 | 3.330 | 3.480 | 3.300 | 3.350 | 42,800 | +0.00(+0.00%) |
Nov 07, 2002 | 3.490 | 3.490 | 3.350 | 3.350 | 92,600 | -0.09(-2.62%) |
Nov 06, 2002 | 3.400 | 3.480 | 3.320 | 3.440 | 76,300 | +0.12(+3.61%) |
Nov 05, 2002 | 3.410 | 3.430 | 3.320 | 3.320 | 46,900 | -0.16(-4.60%) |
Nov 04, 2002 | 3.430 | 3.480 | 3.230 | 3.480 | 145,900 | +0.14(+4.19%) |
Nov 01, 2002 | 3.250 | 3.340 | 3.100 | 3.340 | 62,400 | +0.13(+4.05%) |
Oct 31, 2002 | 3.230 | 3.300 | 3.130 | 3.210 | 108,022 | +0.01(+0.31%) |
Oct 30, 2002 | 3.010 | 3.271 | 3.010 | 3.200 | 201,500 | +0.13(+4.23%) |
Oct 29, 2002 | 2.960 | 3.100 | 2.960 | 3.070 | 146,000 | +0.03(+0.99%) |
Oct 28, 2002 | 3.050 | 3.100 | 3.000 | 3.040 | 188,400 | +0.04(+1.33%) |
Oct 25, 2002 | 2.900 | 3.050 | 2.900 | 3.000 | 66,895 | +0.07(+2.39%) |
Oct 24, 2002 | 2.950 | 3.030 | 2.930 | 2.930 | 126,652 | -0.05(-1.68%) |
Oct 23, 2002 | 2.980 | 2.980 | 2.900 | 2.980 | 89,800 | +0.00(+0.00%) |
Oct 22, 2002 | 2.860 | 2.990 | 2.850 | 2.980 | 130,500 | +0.04(+1.36%) |
Oct 21, 2002 | 2.750 | 2.960 | 2.710 | 2.940 | 251,100 | +0.18(+6.52%) |
Oct 18, 2002 | 2.910 | 2.920 | 2.750 | 2.760 | 211,915 | -0.14(-4.83%) |
Oct 17, 2002 | 2.780 | 2.930 | 2.740 | 2.900 | 141,400 | +0.19(+7.01%) |
Oct 16, 2002 | 2.910 | 2.920 | 2.710 | 2.710 | 123,000 | -0.27(-9.03%) |
Oct 15, 2002 | 3.160 | 3.230 | 2.850 | 2.979 | 270,600 | -0.02(-0.70%) |
Oct 14, 2002 | 2.810 | 3.020 | 2.810 | 3.000 | 90,200 | +0.16(+5.63%) |
Oct 11, 2002 | 2.900 | 3.030 | 2.750 | 2.840 | 156,708 | -0.16(-5.33%) |
Oct 10, 2002 | 2.950 | 3.080 | 2.930 | 3.000 | 165,500 | +0.04(+1.35%) |
Oct 09, 2002 | 3.200 | 3.200 | 2.960 | 2.960 | 219,500 | -0.32(-9.76%) |
Oct 08, 2002 | 3.000 | 3.290 | 2.900 | 3.280 | 256,900 | +0.26(+8.61%) |
Oct 07, 2002 | 3.100 | 3.100 | 3.000 | 3.020 | 233,800 | -0.04(-1.31%) |
Oct 04, 2002 | 3.170 | 3.230 | 3.060 | 3.060 | 269,500 | -0.12(-3.77%) |
Oct 03, 2002 | 3.151 | 3.280 | 3.135 | 3.180 | 78,600 | +0.03(+0.95%) |
Oct 02, 2002 | 3.010 | 3.290 | 3.010 | 3.150 | 108,511 | -0.06(-1.90%) |