Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.905 | 3.905 | 3.866 | 3.866 | 35,986 | -0.04(-1.10%) |
Dec 30, 2002 | 3.885 | 3.910 | 3.885 | 3.909 | 16,737 | +0.03(+0.89%) |
Dec 27, 2002 | 3.889 | 3.889 | 3.860 | 3.874 | 20,922 | -0.02(-0.40%) |
Dec 26, 2002 | 3.809 | 3.895 | 3.809 | 3.889 | 73,645 | +0.10(+2.58%) |
Dec 24, 2002 | 3.882 | 3.882 | 3.788 | 3.791 | 125,532 | -0.09(-2.37%) |
Dec 23, 2002 | 3.905 | 3.905 | 3.854 | 3.883 | 129,717 | -0.00(-0.06%) |
Dec 20, 2002 | 3.858 | 3.943 | 3.851 | 3.886 | 116,327 | +0.04(+1.03%) |
Dec 19, 2002 | 3.728 | 3.849 | 3.728 | 3.846 | 116,327 | +0.09(+2.35%) |
Dec 18, 2002 | 3.854 | 3.866 | 3.758 | 3.758 | 88,709 | -0.11(-2.87%) |
Dec 17, 2002 | 3.776 | 3.869 | 3.776 | 3.869 | 130,554 | +0.11(+2.79%) |
Dec 16, 2002 | 3.665 | 3.776 | 3.644 | 3.764 | 112,979 | +0.09(+2.57%) |
Dec 13, 2002 | 3.662 | 3.676 | 3.662 | 3.670 | 23,432 | +0.02(+0.46%) |
Dec 12, 2002 | 3.582 | 3.653 | 3.575 | 3.653 | 39,333 | +0.08(+2.17%) |
Dec 11, 2002 | 3.578 | 3.597 | 3.575 | 3.575 | 130,554 | -0.01(-0.27%) |
Dec 10, 2002 | 3.567 | 3.612 | 3.549 | 3.585 | 166,540 | +0.01(+0.33%) |
Dec 09, 2002 | 3.592 | 3.592 | 3.561 | 3.573 | 157,334 | -0.02(-0.43%) |
Dec 06, 2002 | 3.627 | 3.627 | 3.615 | 3.588 | 17,574 | -0.03(-0.92%) |
Dec 05, 2002 | 3.627 | 3.631 | 3.622 | 3.622 | 9,205 | +0.00(+0.00%) |
Dec 04, 2002 | 3.601 | 3.627 | 3.591 | 3.622 | 79,504 | +0.00(+0.03%) |
Dec 03, 2002 | 3.600 | 3.621 | 3.600 | 3.621 | 90,383 | +0.02(+0.60%) |
Dec 02, 2002 | 3.644 | 3.656 | 3.585 | 3.599 | 420,116 | -0.04(-1.08%) |
Nov 29, 2002 | 3.644 | 3.644 | 3.638 | 3.638 | 3,347 | -0.01(-0.33%) |
Nov 27, 2002 | 3.654 | 3.676 | 3.633 | 3.650 | 112,979 | +0.01(+0.30%) |
Nov 26, 2002 | 3.633 | 3.643 | 3.633 | 3.640 | 96,241 | +0.01(+0.20%) |
Nov 25, 2002 | 3.633 | 3.656 | 3.633 | 3.633 | 97,078 | +0.01(+0.16%) |
Nov 22, 2002 | 3.636 | 3.644 | 3.627 | 3.627 | 259,434 | -0.00(-0.07%) |
Nov 21, 2002 | 3.637 | 3.661 | 3.621 | 3.629 | 708,004 | -0.01(-0.23%) |
Nov 20, 2002 | 3.638 | 3.644 | 3.635 | 3.637 | 51,886 | -0.00(-0.03%) |
Nov 19, 2002 | 3.646 | 3.646 | 3.621 | 3.638 | 194,994 | -0.01(-0.16%) |
Nov 18, 2002 | 3.658 | 3.673 | 3.644 | 3.644 | 54,397 | -0.01(-0.36%) |
Nov 15, 2002 | 3.656 | 3.658 | 3.644 | 3.658 | 29,290 | +0.00(+0.00%) |
Nov 14, 2002 | 3.653 | 3.658 | 3.646 | 3.658 | 100,426 | +0.01(+0.36%) |
Nov 13, 2002 | 3.691 | 3.691 | 3.585 | 3.644 | 307,136 | -0.05(-1.39%) |
Nov 12, 2002 | 3.664 | 3.704 | 3.664 | 3.696 | 16,737 | +0.04(+1.08%) |
Nov 11, 2002 | 3.686 | 3.704 | 3.656 | 3.656 | 61,929 | -0.02(-0.49%) |
Nov 08, 2002 | 3.680 | 3.686 | 3.668 | 3.674 | 5,858 | -0.02(-0.42%) |
Nov 07, 2002 | 3.703 | 3.710 | 3.690 | 3.690 | 86,199 | -0.00(-0.06%) |
Nov 06, 2002 | 3.692 | 3.717 | 3.690 | 3.692 | 63,603 | +0.01(+0.19%) |
Nov 05, 2002 | 3.690 | 3.722 | 3.644 | 3.685 | 153,986 | -0.01(-0.36%) |
Nov 04, 2002 | 3.674 | 3.711 | 3.673 | 3.698 | 128,043 | +0.01(+0.32%) |
Nov 01, 2002 | 3.699 | 3.703 | 3.686 | 3.686 | 47,702 | -0.02(-0.42%) |
Oct 31, 2002 | 3.698 | 3.702 | 3.680 | 3.702 | 20,085 | +0.03(+0.72%) |
Oct 30, 2002 | 3.676 | 3.676 | 3.676 | 3.676 | 836 | -0.03(-0.74%) |
Oct 29, 2002 | 3.704 | 3.734 | 3.703 | 3.703 | 55,234 | +0.01(+0.29%) |
Oct 28, 2002 | 3.671 | 3.740 | 3.667 | 3.692 | 75,319 | +0.02(+0.49%) |
Oct 25, 2002 | 3.648 | 3.687 | 3.648 | 3.674 | 39,333 | +0.03(+0.82%) |
Oct 24, 2002 | 3.650 | 3.654 | 3.644 | 3.644 | 5,858 | -0.01(-0.33%) |
Oct 23, 2002 | 3.655 | 3.668 | 3.650 | 3.656 | 15,900 | +0.00(+0.13%) |
Oct 22, 2002 | 3.668 | 3.674 | 3.633 | 3.652 | 145,617 | -0.02(-0.55%) |
Oct 21, 2002 | 3.674 | 3.686 | 3.668 | 3.672 | 75,319 | -0.03(-0.71%) |
Oct 18, 2002 | 3.701 | 3.701 | 3.674 | 3.698 | 15,900 | -0.01(-0.16%) |
Oct 17, 2002 | 3.705 | 3.732 | 3.701 | 3.704 | 69,461 | -0.02(-0.48%) |
Oct 16, 2002 | 3.691 | 3.722 | 3.610 | 3.722 | 197,504 | +0.03(+0.81%) |
Oct 15, 2002 | 3.740 | 3.740 | 3.680 | 3.692 | 71,135 | -0.05(-1.44%) |
Oct 14, 2002 | 3.746 | 3.752 | 3.740 | 3.746 | 10,042 | -0.00(-0.03%) |
Oct 11, 2002 | 3.692 | 3.758 | 3.692 | 3.747 | 33,475 | +0.06(+1.72%) |
Oct 10, 2002 | 3.656 | 3.684 | 3.656 | 3.684 | 525,563 | +0.02(+0.42%) |
Oct 09, 2002 | 3.662 | 3.668 | 3.659 | 3.668 | 82,014 | +0.01(+0.16%) |
Oct 08, 2002 | 3.597 | 3.662 | 3.597 | 3.662 | 104,610 | +0.06(+1.79%) |
Oct 07, 2002 | 3.680 | 3.691 | 3.591 | 3.598 | 3,012,786 | -0.09(-2.56%) |
Oct 04, 2002 | 3.776 | 3.789 | 3.680 | 3.692 | 257,760 | -0.11(-2.95%) |
Oct 03, 2002 | 3.752 | 3.805 | 3.704 | 3.805 | 88,709 | +0.05(+1.37%) |
Oct 02, 2002 | 3.609 | 3.759 | 3.609 | 3.753 | 62,766 | +0.13(+3.66%) |