Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.485 | 2.498 | 2.430 | 2.469 | 4,761,420 | -1.30(-34.43%) |
Dec 26, 2002 | 3.765 | 3.859 | 3.747 | 3.765 | 3,612,999 | +0.00(+0.06%) |
Dec 24, 2002 | 3.763 | 3.787 | 3.741 | 3.763 | 2,043,574 | -0.00(-0.13%) |
Dec 23, 2002 | 3.733 | 3.805 | 3.600 | 3.768 | 6,048,514 | +0.04(+0.95%) |
Dec 20, 2002 | 3.679 | 3.749 | 3.600 | 3.732 | 11,046,594 | +0.07(+1.82%) |
Dec 19, 2002 | 3.683 | 3.780 | 3.644 | 3.666 | 6,884,711 | -0.04(-1.04%) |
Dec 18, 2002 | 3.741 | 3.750 | 3.674 | 3.704 | 5,634,153 | -0.04(-1.05%) |
Dec 17, 2002 | 3.750 | 3.813 | 3.696 | 3.744 | 11,980,776 | -0.06(-1.60%) |
Dec 16, 2002 | 3.677 | 3.811 | 3.668 | 3.805 | 14,302,528 | +0.15(+3.99%) |
Dec 13, 2002 | 3.759 | 3.761 | 3.655 | 3.659 | 10,505,184 | -0.11(-3.02%) |
Dec 12, 2002 | 3.775 | 3.802 | 3.696 | 3.773 | 5,948,038 | +0.00(+0.09%) |
Dec 11, 2002 | 3.773 | 3.799 | 3.716 | 3.769 | 5,600,938 | -0.00(-0.06%) |
Dec 10, 2002 | 3.721 | 3.809 | 3.713 | 3.772 | 6,851,495 | +0.06(+1.49%) |
Dec 09, 2002 | 3.797 | 3.809 | 3.704 | 3.716 | 7,452,693 | -0.09(-2.38%) |
Dec 06, 2002 | 3.766 | 3.852 | 3.727 | 3.807 | 8,510,602 | +0.01(+0.27%) |
Dec 05, 2002 | 3.854 | 3.858 | 3.781 | 3.797 | 6,043,532 | -0.04(-0.94%) |
Dec 04, 2002 | 3.773 | 3.893 | 3.745 | 3.833 | 11,294,048 | +0.08(+2.07%) |
Dec 03, 2002 | 3.866 | 3.867 | 3.733 | 3.755 | 18,216,958 | -0.17(-4.28%) |
Dec 02, 2002 | 3.944 | 3.986 | 3.883 | 3.923 | 16,279,672 | -0.01(-0.29%) |
Nov 29, 2002 | 3.969 | 3.977 | 3.923 | 3.934 | 7,225,168 | -0.04(-1.01%) |
Nov 27, 2002 | 3.882 | 4.042 | 3.882 | 3.974 | 10,335,786 | +0.10(+2.55%) |
Nov 26, 2002 | 3.804 | 3.912 | 3.773 | 3.875 | 12,679,128 | +0.04(+1.07%) |
Nov 25, 2002 | 3.854 | 3.915 | 3.815 | 3.834 | 12,545,437 | -0.02(-0.52%) |
Nov 22, 2002 | 3.916 | 3.940 | 3.838 | 3.854 | 10,408,029 | -0.08(-1.98%) |
Nov 21, 2002 | 3.711 | 3.964 | 3.705 | 3.932 | 15,676,813 | +0.23(+6.32%) |
Nov 20, 2002 | 3.594 | 3.733 | 3.573 | 3.699 | 10,731,048 | +0.07(+1.99%) |
Nov 19, 2002 | 3.605 | 3.679 | 3.593 | 3.626 | 8,998,868 | -0.00(-0.04%) |
Nov 18, 2002 | 3.696 | 3.708 | 3.602 | 3.628 | 11,937,596 | -0.05(-1.33%) |
Nov 15, 2002 | 3.562 | 3.701 | 3.541 | 3.677 | 13,390,767 | +0.11(+2.99%) |
Nov 14, 2002 | 3.494 | 3.589 | 3.492 | 3.570 | 7,803,115 | +0.13(+3.71%) |
Nov 13, 2002 | 3.370 | 3.520 | 3.304 | 3.443 | 11,997,383 | +0.05(+1.47%) |
Nov 12, 2002 | 3.349 | 3.480 | 3.327 | 3.393 | 10,187,977 | +0.08(+2.55%) |
Nov 11, 2002 | 3.501 | 3.520 | 3.300 | 3.309 | 11,742,456 | -0.17(-5.00%) |
Nov 08, 2002 | 3.456 | 3.606 | 3.455 | 3.483 | 8,870,989 | +0.02(+0.65%) |
Nov 07, 2002 | 3.613 | 3.651 | 3.444 | 3.460 | 10,201,263 | -0.17(-4.67%) |
Nov 06, 2002 | 3.593 | 3.638 | 3.460 | 3.630 | 18,645,434 | +0.05(+1.28%) |
Nov 05, 2002 | 3.619 | 3.646 | 3.560 | 3.584 | 10,611,473 | -0.05(-1.41%) |
Nov 04, 2002 | 3.657 | 3.697 | 3.596 | 3.635 | 10,900,446 | +0.02(+0.47%) |
Nov 01, 2002 | 3.498 | 3.659 | 3.483 | 3.618 | 12,885,894 | +0.08(+2.15%) |
Oct 31, 2002 | 3.492 | 3.562 | 3.448 | 3.542 | 13,797,655 | +0.07(+1.92%) |
Oct 30, 2002 | 3.443 | 3.513 | 3.416 | 3.475 | 10,295,213 | +0.04(+1.12%) |
Oct 29, 2002 | 3.489 | 3.507 | 3.386 | 3.437 | 17,240,426 | -0.05(-1.52%) |
Oct 28, 2002 | 3.472 | 3.565 | 3.452 | 3.490 | 15,876,936 | -0.01(-0.25%) |
Oct 25, 2002 | 3.390 | 3.506 | 3.380 | 3.499 | 12,404,271 | +0.11(+3.22%) |
Oct 24, 2002 | 3.388 | 3.459 | 3.379 | 3.390 | 13,526,950 | -0.01(-0.38%) |
Oct 23, 2002 | 3.219 | 3.419 | 3.219 | 3.402 | 12,116,552 | +0.16(+4.93%) |
Oct 22, 2002 | 3.424 | 3.463 | 3.213 | 3.243 | 26,411,184 | -0.32(-9.01%) |
Oct 21, 2002 | 3.312 | 3.512 | 3.292 | 3.564 | 20,257,210 | +0.23(+6.96%) |
Oct 18, 2002 | 3.151 | 3.368 | 3.130 | 3.332 | 19,886,028 | +0.21(+6.82%) |
Oct 17, 2002 | 2.992 | 3.123 | 2.983 | 3.119 | 10,153,782 | +0.17(+5.66%) |
Oct 16, 2002 | 2.954 | 3.021 | 2.946 | 2.952 | 13,633,580 | -0.07(-2.42%) |
Oct 15, 2002 | 2.878 | 3.026 | 2.867 | 3.025 | 14,070,851 | +0.22(+7.66%) |
Oct 14, 2002 | 2.757 | 2.850 | 2.743 | 2.810 | 9,510,683 | +0.01(+0.20%) |
Oct 11, 2002 | 2.785 | 2.845 | 2.633 | 2.804 | 12,511,175 | +0.13(+4.96%) |
Oct 10, 2002 | 2.501 | 2.713 | 2.493 | 2.672 | 15,144,537 | +0.19(+7.56%) |
Oct 09, 2002 | 2.633 | 2.633 | 2.464 | 2.484 | 18,820,172 | -0.15(-5.67%) |
Oct 08, 2002 | 2.657 | 2.710 | 2.576 | 2.633 | 9,894,852 | -0.04(-1.47%) |
Oct 07, 2002 | 2.731 | 2.775 | 2.649 | 2.673 | 8,046,418 | -0.08(-2.77%) |
Oct 04, 2002 | 2.824 | 2.873 | 2.711 | 2.749 | 9,747,608 | -0.06(-2.26%) |
Oct 03, 2002 | 2.810 | 2.882 | 2.783 | 2.812 | 10,323,330 | +0.00(+0.09%) |
Oct 02, 2002 | 2.882 | 2.911 | 2.788 | 2.810 | 11,137,106 | -0.10(-3.34%) |