Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.079 | 3.130 | 3.073 | 3.089 | 2,072,425 | -0.01(-0.21%) |
Dec 30, 2002 | 3.060 | 3.157 | 2.996 | 3.095 | 2,078,566 | +0.04(+1.17%) |
Dec 27, 2002 | 3.076 | 3.094 | 3.034 | 3.060 | 1,381,821 | -0.02(-0.53%) |
Dec 26, 2002 | 3.060 | 3.159 | 3.029 | 3.076 | 1,705,475 | +0.02(+0.59%) |
Dec 24, 2002 | 3.017 | 3.064 | 2.973 | 3.058 | 936,568 | +0.00(+0.00%) |
Dec 23, 2002 | 3.081 | 3.081 | 2.988 | 3.058 | 3,302,553 | -0.02(-0.69%) |
Dec 20, 2002 | 3.011 | 3.102 | 2.996 | 3.079 | 2,701,307 | +0.15(+5.06%) |
Dec 19, 2002 | 2.980 | 3.053 | 2.931 | 2.931 | 1,891,560 | -0.05(-1.64%) |
Dec 18, 2002 | 3.034 | 3.034 | 2.931 | 2.980 | 2,026,364 | -0.08(-2.61%) |
Dec 17, 2002 | 3.144 | 3.144 | 3.037 | 3.060 | 1,908,142 | -0.08(-2.69%) |
Dec 16, 2002 | 3.045 | 3.147 | 3.022 | 3.144 | 1,374,144 | +0.10(+3.26%) |
Dec 13, 2002 | 3.097 | 3.097 | 3.025 | 3.045 | 1,316,108 | -0.07(-2.20%) |
Dec 12, 2002 | 3.208 | 3.208 | 3.053 | 3.113 | 2,189,726 | -0.07(-2.10%) |
Dec 11, 2002 | 3.172 | 3.219 | 3.144 | 3.180 | 4,213,942 | -0.01(-0.26%) |
Dec 10, 2002 | 3.143 | 3.200 | 3.095 | 3.188 | 1,289,393 | +0.07(+2.14%) |
Dec 09, 2002 | 3.200 | 3.200 | 3.105 | 3.121 | 2,651,869 | -0.09(-2.94%) |
Dec 06, 2002 | 3.195 | 3.234 | 3.159 | 3.216 | 2,357,080 | -0.02(-0.60%) |
Dec 05, 2002 | 3.299 | 3.299 | 3.174 | 3.235 | 3,295,184 | -0.06(-1.93%) |
Dec 04, 2002 | 3.115 | 3.358 | 3.097 | 3.299 | 3,610,239 | +0.12(+3.74%) |
Dec 03, 2002 | 3.248 | 3.273 | 3.134 | 3.180 | 1,407,922 | -0.08(-2.35%) |
Dec 02, 2002 | 3.362 | 3.476 | 3.237 | 3.257 | 1,552,860 | +0.00(+0.00%) |
Nov 29, 2002 | 3.292 | 3.305 | 3.244 | 3.257 | 900,026 | -0.04(-1.09%) |
Nov 27, 2002 | 3.190 | 3.304 | 3.180 | 3.292 | 1,974,469 | +0.12(+3.75%) |
Nov 26, 2002 | 3.209 | 3.224 | 3.159 | 3.174 | 1,560,537 | -0.07(-2.11%) |
Nov 25, 2002 | 3.227 | 3.257 | 3.191 | 3.242 | 1,473,329 | +0.01(+0.45%) |
Nov 22, 2002 | 3.248 | 3.289 | 3.200 | 3.227 | 2,469,776 | -0.03(-0.90%) |
Nov 21, 2002 | 3.294 | 3.328 | 3.227 | 3.257 | 3,193,850 | -0.04(-1.09%) |
Nov 20, 2002 | 2.963 | 3.330 | 2.963 | 3.292 | 4,727,979 | +0.18(+5.70%) |
Nov 19, 2002 | 3.169 | 3.169 | 3.045 | 3.115 | 3,393,140 | -0.05(-1.70%) |
Nov 18, 2002 | 3.234 | 3.255 | 3.102 | 3.169 | 2,805,405 | -0.11(-3.23%) |
Nov 15, 2002 | 3.232 | 3.304 | 3.224 | 3.274 | 2,882,787 | -0.01(-0.30%) |
Nov 14, 2002 | 3.143 | 3.322 | 3.110 | 3.284 | 5,460,959 | +0.17(+5.49%) |
Nov 13, 2002 | 3.012 | 3.200 | 2.975 | 3.113 | 16,856,996 | -0.47(-13.21%) |
Nov 12, 2002 | 3.452 | 3.646 | 3.403 | 3.587 | 2,923,627 | +0.11(+3.09%) |
Nov 11, 2002 | 3.553 | 3.553 | 3.426 | 3.480 | 1,623,794 | -0.10(-2.86%) |
Nov 08, 2002 | 3.574 | 3.621 | 3.528 | 3.582 | 2,930,690 | +0.02(+0.55%) |
Nov 07, 2002 | 3.509 | 3.631 | 3.501 | 3.563 | 5,719,513 | +0.09(+2.72%) |
Nov 06, 2002 | 3.419 | 3.498 | 3.379 | 3.468 | 2,321,767 | +0.05(+1.43%) |
Nov 05, 2002 | 3.257 | 3.419 | 3.257 | 3.419 | 2,705,914 | +0.18(+5.47%) |
Nov 04, 2002 | 3.395 | 3.403 | 3.229 | 3.242 | 1,827,075 | -0.13(-3.72%) |
Nov 01, 2002 | 3.244 | 3.379 | 3.229 | 3.367 | 2,348,175 | +0.12(+3.82%) |
Oct 31, 2002 | 3.281 | 3.354 | 3.240 | 3.244 | 1,727,891 | -0.02(-0.75%) |
Oct 30, 2002 | 3.292 | 3.305 | 3.175 | 3.268 | 2,244,385 | -0.02(-0.74%) |
Oct 29, 2002 | 3.247 | 3.340 | 3.107 | 3.292 | 2,038,340 | +0.05(+1.46%) |
Oct 28, 2002 | 3.419 | 3.452 | 3.229 | 3.245 | 1,850,412 | -0.17(-5.00%) |
Oct 25, 2002 | 3.281 | 3.436 | 3.242 | 3.416 | 15,875,596 | +0.14(+4.12%) |
Oct 24, 2002 | 3.297 | 3.354 | 3.239 | 3.281 | 2,153,185 | +0.02(+0.55%) |
Oct 23, 2002 | 3.121 | 3.305 | 3.094 | 3.263 | 2,961,090 | +0.09(+2.82%) |
Oct 22, 2002 | 3.159 | 3.247 | 3.084 | 3.174 | 2,082,251 | +0.00(+0.05%) |
Oct 21, 2002 | 3.094 | 3.175 | 3.019 | 3.172 | 4,728,901 | +0.04(+1.35%) |
Oct 18, 2002 | 3.073 | 3.152 | 3.029 | 3.130 | 2,263,424 | +0.05(+1.75%) |
Oct 17, 2002 | 3.086 | 3.115 | 3.035 | 3.076 | 2,096,377 | +0.10(+3.22%) |
Oct 16, 2002 | 3.102 | 3.141 | 2.933 | 2.980 | 1,981,839 | -0.16(-5.18%) |
Oct 15, 2002 | 3.152 | 3.244 | 3.117 | 3.143 | 2,825,979 | +0.15(+5.12%) |
Oct 14, 2002 | 3.030 | 3.110 | 2.973 | 2.990 | 2,362,608 | -0.04(-1.34%) |
Oct 11, 2002 | 2.849 | 3.187 | 2.833 | 3.030 | 6,391,693 | +0.27(+9.66%) |
Oct 10, 2002 | 2.522 | 2.784 | 2.522 | 2.763 | 5,926,479 | +0.24(+9.55%) |
Oct 09, 2002 | 2.594 | 2.605 | 2.498 | 2.522 | 1,875,285 | -0.12(-4.56%) |
Oct 08, 2002 | 2.581 | 2.705 | 2.452 | 2.643 | 5,404,765 | +0.08(+3.31%) |
Oct 07, 2002 | 2.766 | 2.766 | 2.491 | 2.558 | 5,143,447 | -0.21(-7.53%) |
Oct 04, 2002 | 2.771 | 2.825 | 2.638 | 2.766 | 2,522,899 | -0.00(-0.06%) |
Oct 03, 2002 | 2.898 | 2.915 | 2.753 | 2.768 | 1,938,849 | -0.13(-4.49%) |
Oct 02, 2002 | 2.893 | 2.959 | 2.825 | 2.898 | 2,291,981 | +0.00(+0.17%) |