Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.777 | 3.837 | 3.765 | 3.832 | 682,395 | +0.06(+1.46%) |
Dec 30, 2002 | 3.764 | 3.796 | 3.696 | 3.777 | 658,173 | +0.02(+0.64%) |
Dec 27, 2002 | 3.825 | 3.825 | 3.723 | 3.753 | 314,470 | -0.08(-2.00%) |
Dec 26, 2002 | 3.831 | 3.860 | 3.758 | 3.830 | 327,416 | +0.01(+0.22%) |
Dec 24, 2002 | 3.793 | 3.822 | 3.762 | 3.822 | 274,378 | +0.01(+0.38%) |
Dec 23, 2002 | 3.769 | 3.813 | 3.710 | 3.807 | 737,104 | +0.04(+0.95%) |
Dec 20, 2002 | 3.758 | 3.831 | 3.739 | 3.771 | 1,608,265 | +0.01(+0.32%) |
Dec 19, 2002 | 3.574 | 3.759 | 3.559 | 3.759 | 1,584,878 | +0.18(+5.02%) |
Dec 18, 2002 | 3.617 | 3.617 | 3.532 | 3.580 | 964,291 | -0.04(-1.03%) |
Dec 17, 2002 | 3.658 | 3.686 | 3.601 | 3.617 | 372,937 | -0.04(-1.11%) |
Dec 16, 2002 | 3.592 | 3.658 | 3.562 | 3.658 | 546,668 | +0.06(+1.66%) |
Dec 13, 2002 | 3.626 | 3.628 | 3.550 | 3.598 | 554,185 | -0.03(-0.83%) |
Dec 12, 2002 | 3.592 | 3.668 | 3.544 | 3.628 | 853,203 | -0.01(-0.23%) |
Dec 11, 2002 | 3.628 | 3.697 | 3.563 | 3.636 | 286,906 | +0.02(+0.50%) |
Dec 10, 2002 | 3.620 | 3.628 | 3.538 | 3.618 | 772,602 | +0.00(+0.00%) |
Dec 09, 2002 | 3.649 | 3.662 | 3.580 | 3.618 | 443,515 | -0.03(-0.92%) |
Dec 06, 2002 | 3.598 | 3.661 | 3.562 | 3.652 | 497,388 | +0.04(+1.16%) |
Dec 05, 2002 | 3.616 | 3.658 | 3.587 | 3.610 | 370,431 | +0.01(+0.33%) |
Dec 04, 2002 | 3.486 | 3.610 | 3.476 | 3.598 | 1,397,366 | +0.11(+3.02%) |
Dec 03, 2002 | 3.492 | 3.531 | 3.478 | 3.492 | 488,201 | -0.00(-0.10%) |
Dec 02, 2002 | 3.472 | 3.531 | 3.466 | 3.496 | 298,600 | +0.04(+1.28%) |
Nov 29, 2002 | 3.526 | 3.551 | 3.452 | 3.452 | 100,229 | -0.06(-1.60%) |
Nov 27, 2002 | 3.501 | 3.600 | 3.502 | 3.508 | 631,445 | -0.01(-0.41%) |
Nov 26, 2002 | 3.501 | 3.541 | 3.460 | 3.522 | 406,347 | +0.02(+0.62%) |
Nov 25, 2002 | 3.562 | 3.562 | 3.478 | 3.501 | 505,323 | -0.06(-1.55%) |
Nov 22, 2002 | 3.531 | 3.591 | 3.531 | 3.556 | 316,975 | +0.02(+0.64%) |
Nov 21, 2002 | 3.477 | 3.586 | 3.472 | 3.533 | 709,123 | +0.05(+1.44%) |
Nov 20, 2002 | 3.376 | 3.504 | 3.376 | 3.483 | 790,977 | +0.11(+3.16%) |
Nov 19, 2002 | 3.334 | 3.395 | 3.302 | 3.376 | 548,756 | +0.02(+0.71%) |
Nov 18, 2002 | 3.388 | 3.418 | 3.310 | 3.352 | 427,228 | -0.03(-0.95%) |
Nov 15, 2002 | 3.350 | 3.450 | 3.350 | 3.385 | 468,572 | +0.03(+1.04%) |
Nov 14, 2002 | 3.352 | 3.429 | 3.346 | 3.350 | 583,001 | +0.00(+0.11%) |
Nov 13, 2002 | 3.161 | 3.370 | 3.161 | 3.346 | 1,213,194 | +0.10(+3.10%) |
Nov 12, 2002 | 3.301 | 3.352 | 3.233 | 3.246 | 696,594 | -0.05(-1.60%) |
Nov 11, 2002 | 3.412 | 3.413 | 3.283 | 3.298 | 662,767 | -0.10(-2.96%) |
Nov 08, 2002 | 3.502 | 3.520 | 3.394 | 3.399 | 564,626 | -0.09(-2.67%) |
Nov 07, 2002 | 3.502 | 3.508 | 3.472 | 3.492 | 367,925 | -0.01(-0.24%) |
Nov 06, 2002 | 3.492 | 3.532 | 3.488 | 3.501 | 779,701 | +0.01(+0.21%) |
Nov 05, 2002 | 3.549 | 3.549 | 3.436 | 3.494 | 428,481 | -0.06(-1.55%) |
Nov 04, 2002 | 3.586 | 3.628 | 3.538 | 3.549 | 1,553,974 | -0.01(-0.30%) |
Nov 01, 2002 | 3.382 | 3.568 | 3.357 | 3.559 | 796,824 | +0.18(+5.24%) |
Oct 31, 2002 | 3.274 | 3.422 | 3.274 | 3.382 | 826,893 | +0.12(+3.67%) |
Oct 30, 2002 | 3.234 | 3.279 | 3.198 | 3.263 | 664,855 | +0.03(+0.93%) |
Oct 29, 2002 | 3.344 | 3.344 | 3.185 | 3.233 | 1,224,470 | -0.14(-4.12%) |
Oct 28, 2002 | 3.454 | 3.468 | 3.371 | 3.371 | 203,382 | -0.07(-2.05%) |
Oct 25, 2002 | 3.427 | 3.465 | 3.424 | 3.442 | 324,492 | +0.01(+0.28%) |
Oct 24, 2002 | 3.430 | 3.490 | 3.376 | 3.433 | 545,833 | +0.01(+0.42%) |
Oct 23, 2002 | 3.431 | 3.454 | 3.400 | 3.418 | 695,759 | -0.02(-0.63%) |
Oct 22, 2002 | 3.532 | 3.532 | 3.415 | 3.440 | 518,269 | -0.09(-2.61%) |
Oct 21, 2002 | 3.376 | 3.532 | 3.292 | 3.532 | 469,408 | +0.15(+4.46%) |
Oct 18, 2002 | 3.488 | 3.508 | 3.359 | 3.381 | 550,426 | -0.11(-3.25%) |
Oct 17, 2002 | 3.358 | 3.537 | 3.358 | 3.495 | 1,360,615 | +0.26(+8.07%) |
Oct 16, 2002 | 3.382 | 3.382 | 3.170 | 3.234 | 1,096,260 | -0.22(-6.44%) |
Oct 15, 2002 | 3.334 | 3.502 | 3.334 | 3.456 | 815,617 | +0.19(+5.79%) |
Oct 14, 2002 | 3.199 | 3.292 | 3.180 | 3.267 | 415,534 | +0.07(+2.17%) |
Oct 11, 2002 | 3.098 | 3.271 | 3.098 | 3.198 | 706,200 | +0.10(+3.25%) |
Oct 10, 2002 | 2.933 | 3.125 | 2.933 | 3.097 | 801,000 | +0.15(+5.25%) |
Oct 09, 2002 | 2.980 | 2.990 | 2.920 | 2.943 | 485,695 | -0.04(-1.21%) |
Oct 08, 2002 | 2.981 | 3.029 | 2.938 | 2.979 | 825,640 | -0.01(-0.40%) |
Oct 07, 2002 | 2.981 | 3.029 | 2.969 | 2.991 | 650,656 | +0.00(+0.12%) |
Oct 04, 2002 | 3.000 | 3.029 | 2.945 | 2.987 | 1,293,378 | -0.04(-1.23%) |
Oct 03, 2002 | 3.209 | 3.218 | 2.885 | 3.024 | 1,944,034 | -0.17(-5.43%) |
Oct 02, 2002 | 3.233 | 3.235 | 3.173 | 3.198 | 1,049,486 | -0.06(-1.87%) |