Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.478 | 3.570 | 3.478 | 3.553 | 210,104 | +0.02(+0.62%) |
Dec 30, 2002 | 3.478 | 3.553 | 3.478 | 3.531 | 185,346 | +0.05(+1.52%) |
Dec 27, 2002 | 3.469 | 3.522 | 3.452 | 3.478 | 271,659 | +0.02(+0.51%) |
Dec 26, 2002 | 3.443 | 3.469 | 3.416 | 3.460 | 57,466 | +0.02(+0.64%) |
Dec 24, 2002 | 3.438 | 3.452 | 3.408 | 3.438 | 65,870 | +0.02(+0.51%) |
Dec 23, 2002 | 3.425 | 3.452 | 3.394 | 3.421 | 288,013 | +0.01(+0.39%) |
Dec 20, 2002 | 3.425 | 3.443 | 3.394 | 3.408 | 179,440 | -0.02(-0.64%) |
Dec 19, 2002 | 3.434 | 3.447 | 3.412 | 3.430 | 97,670 | -0.03(-0.76%) |
Dec 18, 2002 | 3.434 | 3.456 | 3.381 | 3.456 | 210,331 | +0.02(+0.64%) |
Dec 17, 2002 | 3.368 | 3.452 | 3.368 | 3.434 | 231,455 | +0.05(+1.56%) |
Dec 16, 2002 | 3.368 | 3.403 | 3.368 | 3.381 | 188,753 | -0.03(-0.90%) |
Dec 13, 2002 | 3.430 | 3.452 | 3.381 | 3.412 | 116,749 | -0.03(-0.77%) |
Dec 12, 2002 | 3.469 | 3.478 | 3.416 | 3.438 | 153,319 | +0.00(+0.13%) |
Dec 11, 2002 | 3.465 | 3.465 | 3.421 | 3.434 | 120,157 | -0.04(-1.14%) |
Dec 10, 2002 | 3.456 | 3.500 | 3.456 | 3.474 | 91,537 | -0.00(-0.13%) |
Dec 09, 2002 | 3.500 | 3.522 | 3.452 | 3.478 | 130,378 | -0.01(-0.38%) |
Dec 06, 2002 | 3.487 | 3.522 | 3.478 | 3.491 | 159,679 | +0.00(+0.00%) |
Dec 05, 2002 | 3.465 | 3.500 | 3.443 | 3.491 | 99,033 | +0.03(+0.76%) |
Dec 04, 2002 | 3.500 | 3.509 | 3.465 | 3.465 | 90,174 | -0.02(-0.51%) |
Dec 03, 2002 | 3.412 | 3.504 | 3.412 | 3.482 | 157,180 | +0.04(+1.02%) |
Dec 02, 2002 | 3.456 | 3.478 | 3.438 | 3.447 | 122,428 | -0.02(-0.63%) |
Nov 29, 2002 | 3.469 | 3.487 | 3.460 | 3.469 | 69,504 | +0.00(+0.13%) |
Nov 27, 2002 | 3.460 | 3.487 | 3.438 | 3.465 | 150,366 | +0.02(+0.51%) |
Nov 26, 2002 | 3.372 | 3.460 | 3.372 | 3.447 | 176,487 | +0.07(+2.09%) |
Nov 25, 2002 | 3.456 | 3.456 | 3.372 | 3.377 | 158,316 | -0.06(-1.67%) |
Nov 22, 2002 | 3.412 | 3.456 | 3.412 | 3.434 | 91,991 | -0.02(-0.64%) |
Nov 21, 2002 | 3.478 | 3.478 | 3.399 | 3.456 | 126,744 | +0.02(+0.64%) |
Nov 20, 2002 | 3.487 | 3.496 | 3.416 | 3.434 | 317,314 | -0.02(-0.64%) |
Nov 19, 2002 | 3.408 | 3.478 | 3.403 | 3.456 | 181,939 | +0.04(+1.16%) |
Nov 18, 2002 | 3.447 | 3.456 | 3.390 | 3.416 | 226,912 | +0.01(+0.26%) |
Nov 15, 2002 | 3.399 | 3.430 | 3.399 | 3.408 | 124,699 | -0.02(-0.64%) |
Nov 14, 2002 | 3.425 | 3.460 | 3.412 | 3.430 | 253,715 | -0.00(-0.13%) |
Nov 13, 2002 | 3.438 | 3.478 | 3.412 | 3.434 | 255,078 | -0.03(-0.76%) |
Nov 12, 2002 | 3.522 | 3.522 | 3.443 | 3.460 | 157,180 | -0.03(-0.88%) |
Nov 11, 2002 | 3.496 | 3.518 | 3.487 | 3.491 | 103,575 | -0.00(-0.13%) |
Nov 08, 2002 | 3.430 | 3.496 | 3.390 | 3.496 | 142,189 | +0.04(+1.28%) |
Nov 07, 2002 | 3.478 | 3.518 | 3.443 | 3.452 | 129,242 | -0.02(-0.51%) |
Nov 06, 2002 | 3.500 | 3.500 | 3.434 | 3.469 | 81,316 | -0.01(-0.25%) |
Nov 05, 2002 | 3.412 | 3.504 | 3.412 | 3.478 | 105,165 | +0.07(+1.94%) |
Nov 04, 2002 | 3.460 | 3.478 | 3.408 | 3.412 | 175,806 | -0.02(-0.51%) |
Nov 01, 2002 | 3.425 | 3.504 | 3.408 | 3.430 | 123,337 | -0.01(-0.26%) |
Oct 31, 2002 | 3.421 | 3.491 | 3.421 | 3.438 | 62,236 | +0.02(+0.64%) |
Oct 30, 2002 | 3.403 | 3.438 | 3.390 | 3.416 | 129,696 | +0.01(+0.39%) |
Oct 29, 2002 | 3.192 | 3.416 | 3.192 | 3.403 | 437,925 | -0.01(-0.39%) |
Oct 28, 2002 | 3.434 | 3.478 | 3.403 | 3.416 | 74,956 | -0.04(-1.27%) |
Oct 25, 2002 | 3.377 | 3.496 | 3.377 | 3.460 | 183,756 | +0.06(+1.68%) |
Oct 24, 2002 | 3.355 | 3.487 | 3.355 | 3.403 | 131,059 | +0.04(+1.18%) |
Oct 23, 2002 | 3.364 | 3.390 | 3.346 | 3.364 | 152,865 | -0.04(-1.04%) |
Oct 22, 2002 | 3.368 | 3.443 | 3.368 | 3.399 | 173,534 | -0.01(-0.39%) |
Oct 21, 2002 | 3.390 | 3.478 | 3.390 | 3.412 | 266,889 | -0.01(-0.39%) |
Oct 18, 2002 | 3.522 | 3.522 | 3.394 | 3.425 | 224,187 | -0.10(-2.75%) |
Oct 17, 2002 | 3.544 | 3.553 | 3.478 | 3.522 | 226,004 | -0.04(-0.99%) |
Oct 16, 2002 | 3.548 | 3.601 | 3.548 | 3.557 | 86,994 | -0.04(-0.98%) |
Oct 15, 2002 | 3.650 | 3.667 | 3.566 | 3.592 | 193,296 | -0.10(-2.74%) |
Oct 14, 2002 | 3.676 | 3.694 | 3.659 | 3.694 | 95,625 | +0.00(+0.00%) |
Oct 11, 2002 | 3.755 | 3.755 | 3.681 | 3.694 | 76,546 | -0.04(-1.06%) |
Oct 10, 2002 | 3.742 | 3.799 | 3.725 | 3.733 | 105,620 | -0.04(-1.17%) |
Oct 09, 2002 | 3.817 | 3.830 | 3.769 | 3.777 | 82,451 | -0.08(-2.05%) |
Oct 08, 2002 | 3.821 | 3.865 | 3.821 | 3.857 | 138,101 | +0.04(+0.92%) |
Oct 07, 2002 | 3.852 | 3.852 | 3.799 | 3.821 | 73,139 | +0.00(+0.00%) |
Oct 04, 2002 | 3.870 | 3.870 | 3.808 | 3.821 | 59,737 | -0.03(-0.80%) |
Oct 03, 2002 | 3.870 | 3.874 | 3.830 | 3.852 | 59,737 | +0.01(+0.23%) |
Oct 02, 2002 | 3.870 | 3.892 | 3.843 | 3.843 | 127,879 | -0.01(-0.34%) |