Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.555 | 3.610 | 3.505 | 3.575 | 1,316,200 | +0.04(+1.20%) |
Dec 30, 2002 | 3.533 | 3.565 | 3.438 | 3.533 | 1,405,800 | +0.00(+0.00%) |
Dec 27, 2002 | 3.562 | 3.612 | 3.530 | 3.533 | 640,400 | -0.04(-1.19%) |
Dec 26, 2002 | 3.587 | 3.675 | 3.562 | 3.575 | 879,800 | -0.00(-0.14%) |
Dec 24, 2002 | 3.675 | 3.680 | 3.562 | 3.580 | 1,393,200 | -0.10(-2.85%) |
Dec 23, 2002 | 3.715 | 3.737 | 3.610 | 3.685 | 2,951,400 | -0.03(-0.74%) |
Dec 20, 2002 | 3.715 | 3.737 | 3.630 | 3.712 | 3,808,000 | -0.00(-0.13%) |
Dec 19, 2002 | 3.688 | 3.745 | 3.665 | 3.717 | 2,125,000 | +0.01(+0.41%) |
Dec 18, 2002 | 3.775 | 3.788 | 3.703 | 3.703 | 3,138,600 | -0.07(-1.86%) |
Dec 17, 2002 | 3.800 | 3.865 | 3.772 | 3.772 | 3,563,400 | -0.00(-0.13%) |
Dec 16, 2002 | 3.627 | 3.805 | 3.587 | 3.777 | 3,618,800 | +0.15(+4.28%) |
Dec 13, 2002 | 3.647 | 3.660 | 3.570 | 3.623 | 2,072,200 | -0.03(-0.75%) |
Dec 12, 2002 | 3.643 | 3.688 | 3.625 | 3.650 | 2,225,800 | +0.02(+0.55%) |
Dec 11, 2002 | 3.640 | 3.712 | 3.625 | 3.630 | 1,626,000 | -0.04(-1.02%) |
Dec 10, 2002 | 3.595 | 3.710 | 3.572 | 3.667 | 2,703,800 | +0.08(+2.16%) |
Dec 09, 2002 | 3.777 | 3.797 | 3.590 | 3.590 | 5,568,200 | -0.11(-2.97%) |
Dec 06, 2002 | 3.743 | 3.775 | 3.615 | 3.700 | 2,551,400 | -0.05(-1.27%) |
Dec 05, 2002 | 3.828 | 3.828 | 3.737 | 3.748 | 1,622,600 | -0.02(-0.66%) |
Dec 04, 2002 | 3.822 | 3.882 | 3.763 | 3.772 | 5,095,400 | -0.08(-2.08%) |
Dec 03, 2002 | 3.877 | 3.947 | 3.850 | 3.853 | 2,315,400 | -0.10(-2.53%) |
Dec 02, 2002 | 3.897 | 4.022 | 3.890 | 3.953 | 4,888,400 | +0.08(+2.07%) |
Nov 29, 2002 | 3.915 | 3.962 | 3.840 | 3.873 | 1,091,400 | -0.04(-1.09%) |
Nov 27, 2002 | 3.615 | 4.088 | 3.612 | 3.915 | 5,612,200 | +0.34(+9.59%) |
Nov 26, 2002 | 3.672 | 3.710 | 3.453 | 3.572 | 2,904,800 | -0.10(-2.66%) |
Nov 25, 2002 | 3.752 | 3.820 | 3.618 | 3.670 | 4,025,400 | -0.04(-1.14%) |
Nov 22, 2002 | 3.777 | 3.873 | 3.558 | 3.712 | 10,823,200 | -0.09(-2.37%) |
Nov 21, 2002 | 3.447 | 3.973 | 3.413 | 3.803 | 8,208,400 | +0.38(+10.94%) |
Nov 20, 2002 | 3.385 | 3.447 | 3.362 | 3.428 | 3,221,000 | +0.06(+1.63%) |
Nov 19, 2002 | 3.513 | 3.513 | 3.350 | 3.373 | 3,685,400 | -0.15(-4.19%) |
Nov 18, 2002 | 3.530 | 3.623 | 3.505 | 3.520 | 3,838,400 | +0.04(+1.29%) |
Nov 15, 2002 | 3.388 | 3.507 | 3.310 | 3.475 | 3,952,200 | +0.10(+2.96%) |
Nov 14, 2002 | 3.263 | 3.388 | 3.263 | 3.375 | 3,091,600 | +0.14(+4.33%) |
Nov 13, 2002 | 3.215 | 3.243 | 3.147 | 3.235 | 2,911,400 | -0.00(-0.08%) |
Nov 12, 2002 | 3.195 | 3.257 | 3.190 | 3.237 | 4,392,400 | +0.02(+0.54%) |
Nov 11, 2002 | 3.215 | 3.240 | 3.188 | 3.220 | 2,928,800 | -0.00(-0.16%) |
Nov 08, 2002 | 3.250 | 3.265 | 3.190 | 3.225 | 1,843,200 | -0.02(-0.69%) |
Nov 07, 2002 | 3.348 | 3.353 | 3.235 | 3.248 | 2,032,400 | -0.11(-3.35%) |
Nov 06, 2002 | 3.362 | 3.413 | 3.220 | 3.360 | 2,583,000 | -0.01(-0.37%) |
Nov 05, 2002 | 3.292 | 3.393 | 3.265 | 3.373 | 3,478,200 | +0.07(+2.20%) |
Nov 04, 2002 | 3.125 | 3.340 | 3.053 | 3.300 | 8,329,800 | +0.17(+5.52%) |
Nov 01, 2002 | 2.935 | 3.135 | 2.933 | 3.127 | 4,185,600 | +0.20(+6.92%) |
Oct 31, 2002 | 3.000 | 3.053 | 2.880 | 2.925 | 1,580,400 | -0.08(-2.50%) |
Oct 30, 2002 | 2.915 | 3.085 | 2.908 | 3.000 | 1,911,600 | +0.08(+2.91%) |
Oct 29, 2002 | 3.100 | 3.103 | 2.875 | 2.915 | 2,857,600 | -0.19(-6.26%) |
Oct 28, 2002 | 3.165 | 3.188 | 3.020 | 3.110 | 2,062,896 | -0.01(-0.24%) |
Oct 25, 2002 | 3.038 | 3.132 | 2.995 | 3.118 | 1,762,272 | +0.09(+2.89%) |
Oct 24, 2002 | 3.067 | 3.152 | 3.000 | 3.030 | 1,386,324 | -0.02(-0.57%) |
Oct 23, 2002 | 3.135 | 3.147 | 2.978 | 3.047 | 2,993,738 | -0.10(-3.10%) |
Oct 22, 2002 | 3.123 | 3.183 | 3.092 | 3.145 | 1,090,200 | +0.00(+0.00%) |
Oct 21, 2002 | 3.192 | 3.210 | 3.110 | 3.145 | 2,635,600 | -0.04(-1.26%) |
Oct 18, 2002 | 3.188 | 3.210 | 3.105 | 3.185 | 2,039,800 | -0.02(-0.55%) |
Oct 17, 2002 | 3.178 | 3.263 | 3.167 | 3.203 | 1,759,544 | +0.04(+1.34%) |
Oct 16, 2002 | 3.115 | 3.230 | 3.112 | 3.160 | 3,346,158 | -0.03(-0.94%) |
Oct 15, 2002 | 3.308 | 3.373 | 3.107 | 3.190 | 2,294,200 | -0.10(-3.11%) |
Oct 14, 2002 | 3.185 | 3.310 | 3.183 | 3.292 | 930,984 | +0.08(+2.65%) |
Oct 11, 2002 | 2.985 | 3.250 | 2.985 | 3.208 | 2,580,192 | +0.19(+6.21%) |
Oct 10, 2002 | 2.917 | 3.065 | 2.860 | 3.020 | 1,934,600 | +0.10(+3.51%) |
Oct 09, 2002 | 2.875 | 3.010 | 2.853 | 2.917 | 1,679,200 | -0.04(-1.27%) |
Oct 08, 2002 | 3.013 | 3.070 | 2.843 | 2.955 | 2,326,400 | -0.06(-1.99%) |
Oct 07, 2002 | 3.087 | 3.123 | 2.973 | 3.015 | 1,200,600 | -0.08(-2.66%) |
Oct 04, 2002 | 3.178 | 3.230 | 3.090 | 3.098 | 1,820,334 | -0.08(-2.44%) |
Oct 03, 2002 | 3.155 | 3.250 | 3.150 | 3.175 | 132,120,000 | -0.01(-0.24%) |
Oct 02, 2002 | 3.195 | 3.257 | 3.130 | 3.183 | 2,020,570 | -0.03(-1.09%) |