Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.274 | 3.307 | 3.243 | 3.290 | 3,198,281 | -0.00(-0.08%) |
Dec 30, 2002 | 3.277 | 3.308 | 3.240 | 3.293 | 4,427,540 | +0.02(+0.50%) |
Dec 27, 2002 | 3.270 | 3.300 | 3.246 | 3.277 | 4,026,375 | +0.01(+0.17%) |
Dec 26, 2002 | 3.254 | 3.327 | 3.212 | 3.271 | 4,235,791 | +0.04(+1.39%) |
Dec 24, 2002 | 3.203 | 3.254 | 3.187 | 3.227 | 4,722,342 | +0.04(+1.19%) |
Dec 23, 2002 | 3.250 | 3.281 | 3.148 | 3.188 | 9,362,979 | -0.06(-1.88%) |
Dec 20, 2002 | 3.213 | 3.281 | 3.201 | 3.250 | 6,512,496 | +0.07(+2.27%) |
Dec 19, 2002 | 3.213 | 3.254 | 3.168 | 3.178 | 8,108,693 | -0.06(-1.89%) |
Dec 18, 2002 | 3.152 | 3.274 | 3.130 | 3.239 | 6,532,002 | +0.09(+2.76%) |
Dec 17, 2002 | 3.159 | 3.179 | 3.103 | 3.152 | 6,883,482 | -0.02(-0.73%) |
Dec 16, 2002 | 3.159 | 3.179 | 3.107 | 3.175 | 7,798,802 | +0.02(+0.52%) |
Dec 13, 2002 | 3.145 | 3.172 | 3.097 | 3.159 | 4,614,506 | -0.00(-0.09%) |
Dec 12, 2002 | 3.206 | 3.241 | 3.138 | 3.161 | 7,127,862 | +0.11(+3.65%) |
Dec 11, 2002 | 3.084 | 3.084 | 2.992 | 3.050 | 9,425,914 | -0.01(-0.22%) |
Dec 10, 2002 | 3.138 | 3.140 | 2.989 | 3.057 | 9,559,513 | -0.06(-2.00%) |
Dec 09, 2002 | 3.125 | 3.237 | 3.107 | 3.119 | 7,819,780 | -0.12(-3.85%) |
Dec 06, 2002 | 3.186 | 3.254 | 3.174 | 3.244 | 5,195,643 | +0.01(+0.29%) |
Dec 05, 2002 | 3.288 | 3.301 | 3.174 | 3.235 | 5,799,968 | -0.01(-0.17%) |
Dec 04, 2002 | 3.160 | 3.281 | 3.157 | 3.240 | 6,163,961 | +0.06(+1.79%) |
Dec 03, 2002 | 3.208 | 3.240 | 3.164 | 3.183 | 4,881,336 | -0.07(-2.17%) |
Dec 02, 2002 | 3.294 | 3.294 | 3.228 | 3.254 | 5,890,506 | +0.01(+0.17%) |
Nov 29, 2002 | 3.252 | 3.274 | 3.221 | 3.248 | 2,158,196 | -0.00(-0.08%) |
Nov 27, 2002 | 3.187 | 3.255 | 3.168 | 3.251 | 4,243,888 | +0.05(+1.48%) |
Nov 26, 2002 | 3.199 | 3.221 | 3.153 | 3.203 | 4,827,602 | -0.05(-1.63%) |
Nov 25, 2002 | 3.247 | 3.267 | 3.152 | 3.256 | 8,949,300 | +0.03(+0.93%) |
Nov 22, 2002 | 3.224 | 3.251 | 3.194 | 3.227 | 5,473,147 | +0.00(+0.08%) |
Nov 21, 2002 | 3.213 | 3.301 | 3.198 | 3.224 | 7,154,361 | +0.04(+1.41%) |
Nov 20, 2002 | 3.072 | 3.202 | 3.043 | 3.179 | 5,145,958 | +0.07(+2.41%) |
Nov 19, 2002 | 3.002 | 3.134 | 3.002 | 3.104 | 6,456,922 | -0.00(-0.13%) |
Nov 18, 2002 | 3.111 | 3.122 | 3.084 | 3.108 | 4,851,524 | +0.03(+1.06%) |
Nov 15, 2002 | 3.011 | 3.087 | 3.001 | 3.076 | 6,109,491 | +0.07(+2.17%) |
Nov 14, 2002 | 2.989 | 3.038 | 2.975 | 3.011 | 5,967,059 | +0.06(+1.89%) |
Nov 13, 2002 | 2.907 | 2.975 | 2.843 | 2.955 | 11,021,006 | +0.00(+0.00%) |
Nov 12, 2002 | 2.975 | 3.004 | 2.875 | 2.955 | 9,084,739 | +0.03(+1.16%) |
Nov 11, 2002 | 2.996 | 3.016 | 2.918 | 2.921 | 5,866,583 | -0.09(-2.93%) |
Nov 08, 2002 | 2.996 | 3.036 | 2.966 | 3.009 | 7,982,823 | -0.09(-2.85%) |
Nov 07, 2002 | 2.975 | 3.138 | 2.918 | 3.097 | 8,551,079 | +0.06(+1.97%) |
Nov 06, 2002 | 3.034 | 3.068 | 2.968 | 3.038 | 7,402,421 | -0.01(-0.36%) |
Nov 05, 2002 | 3.084 | 3.146 | 3.002 | 3.049 | 9,593,005 | -0.04(-1.15%) |
Nov 04, 2002 | 3.125 | 3.216 | 3.084 | 3.084 | 10,742,031 | -0.04(-1.30%) |
Nov 01, 2002 | 2.975 | 3.159 | 2.975 | 3.125 | 8,291,241 | +0.06(+2.09%) |
Oct 31, 2002 | 3.064 | 3.142 | 3.043 | 3.061 | 8,576,474 | -0.08(-2.47%) |
Oct 30, 2002 | 3.111 | 3.165 | 3.064 | 3.138 | 9,732,493 | -0.07(-2.16%) |
Oct 29, 2002 | 3.172 | 3.221 | 3.125 | 3.208 | 7,426,712 | +0.00(+0.04%) |
Oct 28, 2002 | 3.252 | 3.293 | 3.172 | 3.206 | 6,895,260 | -0.01(-0.30%) |
Oct 25, 2002 | 3.213 | 3.247 | 3.155 | 3.216 | 7,962,948 | +0.05(+1.68%) |
Oct 24, 2002 | 3.390 | 3.396 | 3.125 | 3.163 | 13,965,339 | -0.17(-4.98%) |
Oct 23, 2002 | 3.346 | 3.387 | 3.247 | 3.328 | 8,723,323 | -0.02(-0.53%) |
Oct 22, 2002 | 3.376 | 3.512 | 3.296 | 3.346 | 9,865,356 | +0.01(+0.45%) |
Oct 21, 2002 | 3.159 | 3.333 | 3.150 | 3.331 | 10,332,032 | +0.16(+4.92%) |
Oct 18, 2002 | 3.044 | 3.187 | 2.982 | 3.175 | 11,564,972 | +0.13(+4.28%) |
Oct 17, 2002 | 2.996 | 3.055 | 2.921 | 3.044 | 12,302,159 | +0.15(+5.16%) |
Oct 16, 2002 | 2.962 | 2.989 | 2.765 | 2.895 | 19,407,570 | -0.09(-3.09%) |
Oct 15, 2002 | 3.240 | 3.289 | 2.947 | 2.987 | 21,542,212 | -0.16(-5.01%) |
Oct 14, 2002 | 3.099 | 3.165 | 3.064 | 3.145 | 11,323,537 | +0.05(+1.49%) |
Oct 11, 2002 | 3.209 | 3.342 | 2.907 | 3.099 | 32,773,738 | -0.10(-3.22%) |
Oct 10, 2002 | 3.542 | 3.668 | 3.064 | 3.202 | 48,839,860 | -0.84(-20.77%) |
Oct 09, 2002 | 3.953 | 4.076 | 3.902 | 4.042 | 9,566,874 | +0.03(+0.68%) |
Oct 08, 2002 | 3.997 | 4.074 | 3.936 | 4.014 | 7,686,549 | +0.07(+1.83%) |
Oct 07, 2002 | 4.014 | 4.062 | 3.913 | 3.942 | 4,928,813 | -0.02(-0.55%) |
Oct 04, 2002 | 4.017 | 4.054 | 3.851 | 3.964 | 5,716,790 | -0.05(-1.32%) |
Oct 03, 2002 | 4.014 | 4.197 | 3.972 | 4.017 | 9,124,120 | +0.00(+0.07%) |
Oct 02, 2002 | 3.981 | 4.101 | 3.915 | 4.014 | 7,484,862 | +0.02(+0.58%) |