Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.260 | 3.289 | 3.223 | 3.225 | 2,263,641 | -0.03(-0.83%) |
Dec 30, 2002 | 3.248 | 3.275 | 3.221 | 3.252 | 1,158,908 | +0.00(+0.11%) |
Dec 27, 2002 | 3.268 | 3.269 | 3.244 | 3.248 | 1,895,025 | -0.04(-1.20%) |
Dec 26, 2002 | 3.311 | 3.318 | 3.287 | 3.287 | 1,254,972 | -0.01(-0.33%) |
Dec 24, 2002 | 3.296 | 3.311 | 3.293 | 3.298 | 1,130,424 | -0.01(-0.43%) |
Dec 23, 2002 | 3.298 | 3.330 | 3.298 | 3.312 | 2,594,279 | +0.00(+0.05%) |
Dec 20, 2002 | 3.278 | 3.327 | 3.262 | 3.311 | 2,086,594 | +0.04(+1.20%) |
Dec 19, 2002 | 3.178 | 3.303 | 3.173 | 3.271 | 4,212,842 | +0.10(+3.28%) |
Dec 18, 2002 | 3.209 | 3.214 | 3.157 | 3.167 | 2,143,562 | -0.04(-1.28%) |
Dec 17, 2002 | 3.244 | 3.253 | 3.203 | 3.209 | 1,948,642 | -0.03(-0.99%) |
Dec 16, 2002 | 3.232 | 3.246 | 3.209 | 3.241 | 1,739,759 | +0.02(+0.72%) |
Dec 13, 2002 | 3.228 | 3.248 | 3.210 | 3.217 | 1,915,690 | -0.02(-0.72%) |
Dec 12, 2002 | 3.257 | 3.280 | 3.228 | 3.241 | 1,444,865 | -0.01(-0.28%) |
Dec 11, 2002 | 3.250 | 3.286 | 3.250 | 3.250 | 1,269,493 | -0.02(-0.55%) |
Dec 10, 2002 | 3.260 | 3.282 | 3.234 | 3.268 | 1,662,126 | +0.02(+0.61%) |
Dec 09, 2002 | 3.268 | 3.311 | 3.248 | 3.248 | 2,375,902 | -0.03(-1.04%) |
Dec 06, 2002 | 3.241 | 3.287 | 3.241 | 3.282 | 1,475,025 | +0.01(+0.27%) |
Dec 05, 2002 | 3.293 | 3.294 | 3.241 | 3.273 | 1,801,753 | -0.01(-0.33%) |
Dec 04, 2002 | 3.266 | 3.302 | 3.241 | 3.284 | 2,029,067 | +0.00(+0.05%) |
Dec 03, 2002 | 3.298 | 3.345 | 3.278 | 3.282 | 7,962,680 | -0.01(-0.33%) |
Dec 02, 2002 | 3.309 | 3.330 | 3.275 | 3.293 | 6,059,277 | +0.01(+0.38%) |
Nov 29, 2002 | 3.302 | 3.320 | 3.278 | 3.280 | 5,738,133 | +0.02(+0.55%) |
Nov 27, 2002 | 3.191 | 3.275 | 3.191 | 3.262 | 2,097,205 | +0.09(+2.76%) |
Nov 26, 2002 | 3.166 | 3.217 | 3.166 | 3.175 | 1,861,514 | -0.00(-0.06%) |
Nov 25, 2002 | 3.203 | 3.250 | 3.169 | 3.176 | 2,109,493 | -0.02(-0.56%) |
Nov 22, 2002 | 3.237 | 3.260 | 3.192 | 3.194 | 2,383,163 | -0.06(-1.82%) |
Nov 21, 2002 | 3.228 | 3.278 | 3.205 | 3.253 | 2,763,508 | +0.05(+1.68%) |
Nov 20, 2002 | 3.144 | 3.219 | 3.144 | 3.200 | 1,689,493 | +0.04(+1.25%) |
Nov 19, 2002 | 3.164 | 3.189 | 3.140 | 3.160 | 1,895,583 | -0.00(-0.11%) |
Nov 18, 2002 | 3.212 | 3.212 | 3.135 | 3.164 | 2,080,450 | -0.01(-0.28%) |
Nov 15, 2002 | 3.117 | 3.196 | 3.117 | 3.173 | 2,184,333 | +0.02(+0.57%) |
Nov 14, 2002 | 3.196 | 3.196 | 3.135 | 3.155 | 4,470,874 | -0.01(-0.40%) |
Nov 13, 2002 | 3.183 | 3.203 | 3.139 | 3.167 | 4,086,060 | -0.02(-0.51%) |
Nov 12, 2002 | 3.205 | 3.235 | 3.166 | 3.183 | 4,173,188 | -0.01(-0.34%) |
Nov 11, 2002 | 3.260 | 3.260 | 3.183 | 3.194 | 3,904,544 | -0.08(-2.30%) |
Nov 08, 2002 | 3.250 | 3.293 | 3.241 | 3.269 | 3,758,215 | +0.02(+0.61%) |
Nov 07, 2002 | 3.232 | 3.269 | 3.232 | 3.250 | 3,429,811 | +0.01(+0.33%) |
Nov 06, 2002 | 3.234 | 3.269 | 3.214 | 3.239 | 1,972,099 | +0.02(+0.61%) |
Nov 05, 2002 | 3.198 | 3.243 | 3.164 | 3.219 | 2,509,386 | +0.02(+0.67%) |
Nov 04, 2002 | 3.148 | 3.226 | 3.140 | 3.198 | 3,185,183 | +0.07(+2.17%) |
Nov 01, 2002 | 3.099 | 3.133 | 3.076 | 3.130 | 2,724,971 | +0.02(+0.75%) |
Oct 31, 2002 | 3.151 | 3.155 | 3.098 | 3.106 | 3,355,529 | -0.06(-2.03%) |
Oct 30, 2002 | 3.157 | 3.185 | 3.130 | 3.171 | 1,553,775 | +0.03(+0.80%) |
Oct 29, 2002 | 3.167 | 3.191 | 3.133 | 3.146 | 3,462,763 | -0.05(-1.46%) |
Oct 28, 2002 | 3.209 | 3.244 | 3.178 | 3.192 | 1,179,015 | +0.00(+0.11%) |
Oct 25, 2002 | 3.171 | 3.194 | 3.115 | 3.189 | 3,154,465 | +0.03(+1.08%) |
Oct 24, 2002 | 3.126 | 3.187 | 3.121 | 3.155 | 6,525,074 | +0.03(+1.09%) |
Oct 23, 2002 | 3.090 | 3.121 | 3.080 | 3.121 | 2,870,742 | +0.03(+1.04%) |
Oct 22, 2002 | 3.028 | 3.089 | 3.019 | 3.089 | 2,043,588 | +0.04(+1.35%) |
Oct 21, 2002 | 3.046 | 3.071 | 3.029 | 3.047 | 7,764,967 | +0.00(+0.06%) |
Oct 18, 2002 | 3.008 | 3.047 | 3.006 | 3.046 | 1,264,467 | +0.01(+0.29%) |
Oct 17, 2002 | 3.053 | 3.065 | 2.979 | 3.037 | 2,444,599 | +0.06(+2.05%) |
Oct 16, 2002 | 2.940 | 2.981 | 2.938 | 2.976 | 1,538,695 | -0.04(-1.42%) |
Oct 15, 2002 | 2.995 | 3.019 | 2.961 | 3.019 | 1,930,211 | +0.12(+4.14%) |
Oct 14, 2002 | 2.910 | 2.911 | 2.868 | 2.899 | 1,111,993 | -0.03(-0.98%) |
Oct 11, 2002 | 2.917 | 2.953 | 2.908 | 2.927 | 2,512,178 | +0.07(+2.57%) |
Oct 10, 2002 | 2.761 | 2.854 | 2.716 | 2.854 | 3,501,859 | +0.09(+3.37%) |
Oct 09, 2002 | 2.807 | 2.820 | 2.747 | 2.761 | 2,637,285 | -0.10(-3.50%) |
Oct 08, 2002 | 2.847 | 2.899 | 2.831 | 2.861 | 6,629,516 | -0.22(-7.25%) |
Oct 07, 2002 | 3.123 | 3.132 | 3.069 | 3.085 | 2,457,444 | -0.01(-0.46%) |
Oct 04, 2002 | 3.158 | 3.166 | 3.072 | 3.099 | 3,573,906 | -0.06(-1.81%) |
Oct 03, 2002 | 3.155 | 3.187 | 3.137 | 3.157 | 2,167,019 | -0.01(-0.28%) |
Oct 02, 2002 | 3.187 | 3.237 | 3.135 | 3.166 | 1,461,062 | -0.04(-1.34%) |