Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.273 | 3.529 | 3.195 | 3.440 | 311,402 | +0.15(+4.48%) |
Dec 30, 2002 | 3.322 | 3.342 | 3.195 | 3.293 | 222,081 | -0.05(-1.47%) |
Dec 27, 2002 | 3.332 | 3.381 | 3.254 | 3.342 | 249,549 | -0.02(-0.58%) |
Dec 26, 2002 | 3.322 | 3.440 | 3.303 | 3.362 | 363,184 | +0.04(+1.18%) |
Dec 24, 2002 | 3.077 | 3.322 | 3.077 | 3.322 | 91,457 | +0.17(+5.30%) |
Dec 23, 2002 | 3.283 | 3.283 | 3.037 | 3.155 | 204,787 | -0.14(-4.18%) |
Dec 20, 2002 | 3.244 | 3.293 | 3.047 | 3.293 | 280,781 | +0.14(+4.36%) |
Dec 19, 2002 | 3.116 | 3.263 | 2.959 | 3.155 | 212,824 | -0.02(-0.62%) |
Dec 18, 2002 | 3.204 | 3.313 | 3.116 | 3.175 | 90,643 | -0.10(-3.00%) |
Dec 17, 2002 | 3.362 | 3.381 | 3.263 | 3.273 | 212,010 | -0.12(-3.48%) |
Dec 16, 2002 | 3.381 | 3.431 | 3.224 | 3.391 | 175,997 | +0.02(+0.58%) |
Dec 13, 2002 | 3.352 | 3.440 | 3.165 | 3.372 | 91,457 | -0.06(-1.72%) |
Dec 12, 2002 | 3.401 | 3.490 | 3.244 | 3.431 | 130,522 | -0.04(-1.13%) |
Dec 11, 2002 | 3.372 | 3.490 | 3.244 | 3.470 | 192,579 | +0.08(+2.32%) |
Dec 10, 2002 | 3.136 | 3.647 | 3.136 | 3.391 | 344,465 | +0.27(+8.49%) |
Dec 09, 2002 | 3.195 | 3.273 | 3.008 | 3.126 | 208,144 | -0.11(-3.34%) |
Dec 06, 2002 | 3.391 | 3.450 | 3.195 | 3.234 | 132,659 | -0.21(-6.00%) |
Dec 05, 2002 | 3.598 | 3.598 | 3.303 | 3.440 | 218,419 | -0.15(-4.11%) |
Dec 04, 2002 | 3.745 | 3.745 | 3.499 | 3.588 | 152,598 | -0.16(-4.20%) |
Dec 03, 2002 | 3.686 | 3.873 | 3.450 | 3.745 | 632,673 | +0.08(+2.14%) |
Dec 02, 2002 | 3.637 | 3.834 | 3.549 | 3.666 | 415,882 | +0.05(+1.36%) |
Nov 29, 2002 | 3.519 | 3.627 | 3.440 | 3.617 | 80,877 | +0.08(+2.22%) |
Nov 27, 2002 | 3.342 | 3.617 | 3.342 | 3.539 | 483,839 | +0.22(+6.51%) |
Nov 26, 2002 | 3.549 | 3.666 | 3.195 | 3.322 | 515,274 | -0.27(-7.40%) |
Nov 25, 2002 | 3.440 | 3.755 | 3.431 | 3.588 | 479,871 | +0.14(+3.99%) |
Nov 22, 2002 | 3.136 | 3.490 | 3.047 | 3.450 | 208,754 | +0.30(+9.69%) |
Nov 21, 2002 | 3.096 | 3.293 | 2.949 | 3.146 | 525,549 | +0.06(+1.91%) |
Nov 20, 2002 | 2.949 | 3.195 | 2.949 | 3.087 | 1,044,995 | +0.18(+6.08%) |
Nov 19, 2002 | 2.860 | 2.939 | 2.851 | 2.910 | 235,612 | +0.04(+1.37%) |
Nov 18, 2002 | 3.047 | 3.047 | 2.851 | 2.870 | 102,953 | -0.12(-3.95%) |
Nov 15, 2002 | 3.037 | 3.047 | 2.851 | 2.988 | 126,148 | -0.11(-3.49%) |
Nov 14, 2002 | 2.978 | 3.116 | 2.959 | 3.096 | 96,238 | +0.15(+5.00%) |
Nov 13, 2002 | 2.900 | 3.136 | 2.860 | 2.949 | 75,688 | +0.01(+0.33%) |
Nov 12, 2002 | 2.851 | 2.949 | 2.851 | 2.939 | 100,002 | +0.09(+3.10%) |
Nov 11, 2002 | 2.949 | 3.303 | 2.772 | 2.851 | 211,298 | -0.24(-7.64%) |
Nov 08, 2002 | 3.126 | 3.126 | 2.939 | 3.087 | 114,143 | -0.04(-1.26%) |
Nov 07, 2002 | 3.077 | 3.146 | 2.949 | 3.126 | 150,360 | -0.01(-0.31%) |
Nov 06, 2002 | 3.146 | 3.165 | 2.890 | 3.136 | 212,315 | +0.01(+0.31%) |
Nov 05, 2002 | 2.969 | 3.224 | 2.811 | 3.126 | 153,819 | +0.06(+1.92%) |
Nov 04, 2002 | 3.136 | 3.165 | 2.919 | 3.067 | 397,773 | -0.05(-1.58%) |
Nov 01, 2002 | 3.067 | 3.244 | 2.949 | 3.116 | 366,643 | -0.01(-0.31%) |
Oct 31, 2002 | 3.244 | 3.263 | 3.008 | 3.126 | 251,075 | -0.14(-4.22%) |
Oct 30, 2002 | 2.664 | 3.293 | 2.664 | 3.263 | 292,684 | +0.60(+22.51%) |
Oct 29, 2002 | 2.664 | 2.713 | 2.605 | 2.664 | 131,031 | -0.03(-1.09%) |
Oct 28, 2002 | 2.851 | 2.851 | 2.615 | 2.693 | 68,669 | -0.11(-3.86%) |
Oct 25, 2002 | 2.811 | 2.949 | 2.703 | 2.801 | 138,559 | -0.10(-3.39%) |
Oct 24, 2002 | 2.792 | 2.949 | 2.762 | 2.900 | 153,921 | +0.14(+4.98%) |
Oct 23, 2002 | 2.654 | 2.890 | 2.644 | 2.762 | 113,431 | +0.06(+2.18%) |
Oct 22, 2002 | 2.467 | 2.752 | 2.467 | 2.703 | 610,394 | +0.19(+7.42%) |
Oct 21, 2002 | 2.457 | 2.644 | 2.359 | 2.516 | 436,838 | +0.06(+2.40%) |
Oct 18, 2002 | 2.654 | 2.693 | 2.438 | 2.457 | 126,758 | -0.29(-10.71%) |
Oct 17, 2002 | 3.018 | 3.047 | 2.713 | 2.752 | 375,290 | -0.22(-7.28%) |
Oct 16, 2002 | 2.457 | 2.978 | 2.457 | 2.969 | 443,553 | +0.56(+23.27%) |
Oct 15, 2002 | 2.526 | 2.634 | 2.310 | 2.408 | 104,275 | -0.04(-1.61%) |
Oct 14, 2002 | 2.163 | 2.457 | 2.113 | 2.448 | 57,173 | +0.27(+12.16%) |
Oct 11, 2002 | 1.995 | 2.251 | 1.976 | 2.182 | 154,429 | +0.24(+12.12%) |
Oct 10, 2002 | 1.809 | 1.946 | 1.750 | 1.946 | 186,577 | +0.13(+7.03%) |
Oct 09, 2002 | 1.828 | 1.848 | 1.769 | 1.819 | 133,065 | -0.03(-1.60%) |
Oct 08, 2002 | 1.819 | 1.927 | 1.760 | 1.848 | 180,778 | +0.06(+3.30%) |
Oct 07, 2002 | 2.005 | 2.005 | 1.779 | 1.789 | 203,566 | -0.20(-9.90%) |
Oct 04, 2002 | 2.025 | 2.054 | 1.946 | 1.986 | 154,938 | +0.01(+0.50%) |
Oct 03, 2002 | 1.966 | 2.074 | 1.907 | 1.976 | 110,176 | -0.03(-1.47%) |
Oct 02, 2002 | 2.074 | 2.084 | 1.966 | 2.005 | 254,941 | -0.10(-4.67%) |