Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.079 | 3.140 | 3.079 | 3.107 | 302,125 | +0.02(+0.77%) |
Dec 30, 2002 | 3.086 | 3.129 | 3.079 | 3.083 | 107,988 | -0.02(-0.51%) |
Dec 27, 2002 | 3.088 | 3.132 | 3.072 | 3.099 | 68,756 | -0.03(-1.05%) |
Dec 26, 2002 | 3.145 | 3.152 | 3.080 | 3.132 | 48,938 | -0.01(-0.47%) |
Dec 24, 2002 | 3.105 | 3.161 | 3.105 | 3.147 | 58,645 | -0.02(-0.49%) |
Dec 23, 2002 | 3.123 | 3.165 | 3.099 | 3.162 | 134,277 | +0.03(+0.97%) |
Dec 20, 2002 | 3.123 | 3.163 | 3.062 | 3.132 | 172,296 | +0.04(+1.24%) |
Dec 19, 2002 | 3.050 | 3.127 | 3.050 | 3.094 | 88,170 | +0.02(+0.60%) |
Dec 18, 2002 | 3.059 | 3.105 | 3.059 | 3.075 | 302,934 | -0.01(-0.17%) |
Dec 17, 2002 | 3.070 | 3.087 | 3.069 | 3.080 | 243,884 | -0.03(-0.81%) |
Dec 16, 2002 | 3.091 | 3.105 | 3.091 | 3.105 | 133,469 | +0.04(+1.42%) |
Dec 13, 2002 | 3.062 | 3.072 | 3.061 | 3.062 | 74,823 | -0.03(-1.06%) |
Dec 12, 2002 | 3.086 | 3.095 | 3.066 | 3.095 | 14,560 | +0.01(+0.47%) |
Dec 11, 2002 | 3.041 | 3.098 | 3.061 | 3.080 | 74,419 | -0.02(-0.51%) |
Dec 10, 2002 | 3.041 | 3.098 | 3.041 | 3.096 | 180,789 | +0.05(+1.56%) |
Dec 09, 2002 | 3.058 | 3.062 | 3.033 | 3.049 | 179,576 | -0.01(-0.34%) |
Dec 06, 2002 | 3.033 | 3.059 | 3.020 | 3.059 | 30,738 | -0.00(-0.04%) |
Dec 05, 2002 | 3.057 | 3.066 | 3.051 | 3.061 | 75,632 | +0.00(+0.09%) |
Dec 04, 2002 | 3.033 | 3.066 | 3.033 | 3.058 | 102,326 | -0.00(-0.04%) |
Dec 03, 2002 | 3.041 | 3.084 | 3.039 | 3.059 | 54,196 | -0.02(-0.69%) |
Dec 02, 2002 | 3.078 | 3.098 | 3.065 | 3.080 | 24,671 | +0.03(+1.13%) |
Nov 29, 2002 | 3.069 | 3.098 | 3.033 | 3.046 | 78,868 | -0.05(-1.66%) |
Nov 27, 2002 | 3.025 | 3.098 | 3.025 | 3.098 | 50,151 | +0.04(+1.25%) |
Nov 26, 2002 | 3.033 | 3.072 | 2.974 | 3.059 | 49,747 | +0.01(+0.22%) |
Nov 25, 2002 | 3.036 | 3.066 | 3.036 | 3.053 | 24,671 | -0.01(-0.22%) |
Nov 22, 2002 | 2.941 | 3.059 | 2.938 | 3.059 | 42,871 | +0.01(+0.22%) |
Nov 21, 2002 | 2.972 | 3.053 | 2.972 | 3.053 | 61,476 | +0.06(+2.12%) |
Nov 20, 2002 | 3.025 | 3.025 | 2.901 | 2.989 | 74,419 | +0.09(+2.99%) |
Nov 19, 2002 | 3.046 | 3.046 | 2.901 | 2.902 | 35,187 | -0.04(-1.52%) |
Nov 18, 2002 | 3.063 | 3.063 | 2.920 | 2.947 | 53,792 | -0.08(-2.57%) |
Nov 15, 2002 | 3.059 | 3.066 | 2.960 | 3.025 | 27,907 | -0.01(-0.17%) |
Nov 14, 2002 | 2.971 | 3.032 | 2.901 | 3.030 | 93,023 | +0.08(+2.58%) |
Nov 13, 2002 | 2.968 | 2.993 | 2.954 | 2.954 | 49,343 | -0.04(-1.36%) |
Nov 12, 2002 | 2.974 | 3.000 | 2.954 | 2.995 | 67,947 | +0.03(+0.93%) |
Nov 11, 2002 | 3.036 | 3.036 | 2.967 | 2.967 | 63,498 | -0.07(-2.17%) |
Nov 08, 2002 | 3.069 | 3.078 | 2.997 | 3.033 | 69,161 | +0.01(+0.39%) |
Nov 07, 2002 | 3.079 | 3.079 | 3.000 | 3.021 | 78,463 | -0.06(-2.09%) |
Nov 06, 2002 | 3.033 | 3.090 | 3.007 | 3.086 | 83,721 | +0.05(+1.52%) |
Nov 05, 2002 | 3.099 | 3.124 | 3.021 | 3.039 | 54,196 | -0.08(-2.50%) |
Nov 04, 2002 | 3.152 | 3.152 | 3.091 | 3.117 | 48,938 | -0.02(-0.67%) |
Nov 01, 2002 | 3.038 | 3.138 | 3.008 | 3.138 | 146,411 | +0.13(+4.29%) |
Oct 31, 2002 | 2.975 | 3.092 | 2.975 | 3.009 | 42,467 | -0.03(-1.00%) |
Oct 30, 2002 | 2.960 | 3.092 | 2.960 | 3.039 | 69,970 | +0.09(+2.90%) |
Oct 29, 2002 | 2.978 | 2.978 | 2.896 | 2.954 | 72,801 | -0.03(-0.88%) |
Oct 28, 2002 | 2.981 | 3.042 | 2.978 | 2.980 | 63,903 | -0.05(-1.74%) |
Oct 25, 2002 | 2.966 | 3.033 | 2.916 | 3.033 | 157,736 | +0.10(+3.56%) |
Oct 24, 2002 | 2.980 | 2.993 | 2.906 | 2.929 | 48,129 | -0.03(-1.16%) |
Oct 23, 2002 | 2.926 | 2.980 | 2.879 | 2.963 | 55,409 | +0.06(+2.23%) |
Oct 22, 2002 | 2.927 | 2.941 | 2.879 | 2.898 | 72,396 | -0.08(-2.74%) |
Oct 21, 2002 | 2.875 | 2.980 | 2.829 | 2.980 | 53,387 | +0.05(+1.61%) |
Oct 18, 2002 | 2.958 | 2.958 | 2.921 | 2.933 | 52,983 | -0.00(-0.13%) |
Oct 17, 2002 | 2.894 | 2.967 | 2.864 | 2.937 | 88,979 | +0.12(+4.26%) |
Oct 16, 2002 | 2.913 | 2.954 | 2.817 | 2.817 | 182,812 | -0.09(-3.00%) |
Oct 15, 2002 | 2.785 | 2.930 | 2.785 | 2.904 | 72,801 | +0.12(+4.41%) |
Oct 14, 2002 | 2.706 | 2.782 | 2.665 | 2.781 | 73,610 | +0.06(+2.28%) |
Oct 11, 2002 | 2.644 | 2.722 | 2.644 | 2.719 | 111,628 | +0.06(+2.38%) |
Oct 10, 2002 | 2.658 | 2.669 | 2.625 | 2.656 | 167,442 | +0.03(+1.21%) |
Oct 09, 2002 | 2.651 | 2.670 | 2.624 | 2.624 | 201,109 | -0.04(-1.39%) |
Oct 08, 2002 | 2.657 | 2.689 | 2.637 | 2.661 | 168,251 | -0.02(-0.74%) |
Oct 07, 2002 | 2.815 | 2.819 | 2.637 | 2.681 | 150,051 | -0.16(-5.66%) |
Oct 04, 2002 | 2.934 | 2.999 | 2.814 | 2.842 | 95,248 | -0.13(-4.32%) |
Oct 03, 2002 | 2.972 | 3.042 | 2.922 | 2.970 | 31,951 | -0.02(-0.52%) |
Oct 02, 2002 | 2.939 | 3.038 | 2.939 | 2.985 | 78,059 | -0.03(-1.05%) |