Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.452 | 3.490 | 3.353 | 3.409 | 3,098,697 | -0.03(-0.89%) |
Dec 30, 2002 | 3.371 | 3.439 | 3.252 | 3.439 | 3,421,576 | +0.02(+0.69%) |
Dec 27, 2002 | 3.506 | 3.506 | 3.392 | 3.416 | 2,388,584 | -0.09(-2.47%) |
Dec 26, 2002 | 3.443 | 3.569 | 3.443 | 3.502 | 1,870,979 | +0.01(+0.41%) |
Dec 24, 2002 | 3.515 | 3.515 | 3.362 | 3.488 | 3,178,862 | -0.06(-1.68%) |
Dec 23, 2002 | 3.758 | 3.776 | 3.452 | 3.547 | 4,736,671 | -0.24(-6.29%) |
Dec 20, 2002 | 3.767 | 3.830 | 3.704 | 3.785 | 2,526,446 | +0.08(+2.04%) |
Dec 19, 2002 | 3.679 | 3.830 | 3.610 | 3.710 | 1,765,017 | +0.03(+0.83%) |
Dec 18, 2002 | 3.791 | 3.791 | 3.650 | 3.679 | 2,032,973 | -0.11(-2.95%) |
Dec 17, 2002 | 3.863 | 3.911 | 3.791 | 3.791 | 1,958,079 | -0.07(-1.82%) |
Dec 16, 2002 | 3.830 | 3.861 | 3.805 | 3.861 | 4,775,505 | +0.06(+1.47%) |
Dec 13, 2002 | 3.895 | 3.951 | 3.758 | 3.805 | 1,388,879 | -0.13(-3.21%) |
Dec 12, 2002 | 3.911 | 3.987 | 3.821 | 3.931 | 2,046,843 | +0.10(+2.49%) |
Dec 11, 2002 | 3.778 | 3.854 | 3.699 | 3.836 | 2,032,696 | +0.06(+1.53%) |
Dec 10, 2002 | 3.789 | 3.863 | 3.731 | 3.778 | 1,896,499 | -0.01(-0.29%) |
Dec 09, 2002 | 3.940 | 3.940 | 3.773 | 3.789 | 1,869,870 | -0.15(-3.80%) |
Dec 06, 2002 | 3.767 | 3.966 | 3.767 | 3.939 | 2,083,181 | +0.09(+2.39%) |
Dec 05, 2002 | 3.785 | 4.054 | 3.796 | 3.847 | 4,193,546 | -0.15(-3.66%) |
Dec 04, 2002 | 3.785 | 4.034 | 3.767 | 3.993 | 4,903,381 | +0.11(+2.78%) |
Dec 03, 2002 | 4.146 | 4.148 | 3.857 | 3.884 | 7,368,247 | -0.27(-6.43%) |
Dec 02, 2002 | 4.209 | 4.277 | 4.076 | 4.151 | 5,367,728 | +0.10(+2.45%) |
Nov 29, 2002 | 4.038 | 4.108 | 3.994 | 4.052 | 1,515,368 | +0.04(+0.90%) |
Nov 27, 2002 | 4.027 | 4.056 | 3.928 | 4.016 | 4,102,563 | -0.01(-0.27%) |
Nov 26, 2002 | 4.047 | 4.081 | 3.976 | 4.027 | 3,867,615 | -0.02(-0.49%) |
Nov 25, 2002 | 3.897 | 4.050 | 3.897 | 4.047 | 2,832,682 | +0.15(+3.84%) |
Nov 22, 2002 | 3.865 | 3.949 | 3.827 | 3.897 | 2,616,597 | +0.03(+0.89%) |
Nov 21, 2002 | 3.749 | 3.893 | 3.735 | 3.863 | 3,970,526 | +0.19(+5.15%) |
Nov 20, 2002 | 3.571 | 3.693 | 3.571 | 3.674 | 2,118,409 | +0.10(+2.93%) |
Nov 19, 2002 | 3.641 | 3.695 | 3.542 | 3.569 | 2,013,279 | -0.07(-1.93%) |
Nov 18, 2002 | 3.818 | 3.839 | 3.638 | 3.639 | 2,651,270 | -0.16(-4.09%) |
Nov 15, 2002 | 3.740 | 3.825 | 3.677 | 3.794 | 2,733,655 | +0.05(+1.45%) |
Nov 14, 2002 | 3.695 | 3.802 | 3.695 | 3.740 | 3,597,717 | +0.14(+3.96%) |
Nov 13, 2002 | 3.533 | 3.654 | 3.482 | 3.598 | 2,206,341 | +0.05(+1.37%) |
Nov 12, 2002 | 3.497 | 3.632 | 3.472 | 3.549 | 3,696,744 | +0.08(+2.23%) |
Nov 11, 2002 | 3.573 | 3.605 | 3.335 | 3.472 | 4,295,624 | -0.21(-5.82%) |
Nov 08, 2002 | 3.839 | 3.937 | 3.628 | 3.686 | 4,660,389 | -0.14(-3.76%) |
Nov 07, 2002 | 3.830 | 3.935 | 3.769 | 3.830 | 5,710,024 | +0.11(+3.01%) |
Nov 06, 2002 | 3.641 | 3.785 | 3.605 | 3.719 | 4,499,504 | +0.12(+3.36%) |
Nov 05, 2002 | 3.488 | 3.603 | 3.488 | 3.598 | 1,895,667 | +0.11(+3.15%) |
Nov 04, 2002 | 3.623 | 3.677 | 3.443 | 3.488 | 2,941,695 | -0.14(-3.73%) |
Nov 01, 2002 | 3.497 | 3.623 | 3.452 | 3.623 | 2,321,734 | +0.14(+4.15%) |
Oct 31, 2002 | 3.515 | 3.578 | 3.475 | 3.479 | 1,784,434 | +0.01(+0.31%) |
Oct 30, 2002 | 3.479 | 3.486 | 3.380 | 3.468 | 1,886,790 | -0.01(-0.31%) |
Oct 29, 2002 | 3.571 | 3.571 | 3.336 | 3.479 | 6,600,716 | -0.09(-2.53%) |
Oct 28, 2002 | 3.710 | 3.802 | 3.544 | 3.569 | 4,026,281 | -0.11(-2.99%) |
Oct 25, 2002 | 3.614 | 3.686 | 3.560 | 3.679 | 2,179,712 | +0.06(+1.74%) |
Oct 24, 2002 | 3.677 | 3.684 | 3.488 | 3.616 | 3,336,418 | -0.03(-0.69%) |
Oct 23, 2002 | 3.551 | 3.645 | 3.519 | 3.641 | 3,053,483 | +0.08(+2.33%) |
Oct 22, 2002 | 3.544 | 3.605 | 3.501 | 3.558 | 2,793,293 | -0.06(-1.60%) |
Oct 21, 2002 | 3.524 | 3.657 | 3.461 | 3.616 | 3,938,349 | +0.05(+1.36%) |
Oct 18, 2002 | 3.481 | 3.610 | 3.461 | 3.567 | 4,447,355 | +0.09(+2.54%) |
Oct 17, 2002 | 3.389 | 3.524 | 3.362 | 3.479 | 5,453,718 | +0.29(+9.04%) |
Oct 16, 2002 | 3.373 | 3.373 | 3.190 | 3.190 | 2,943,914 | -0.23(-6.84%) |
Oct 15, 2002 | 3.335 | 3.470 | 3.331 | 3.425 | 5,721,397 | +0.19(+6.03%) |
Oct 14, 2002 | 3.109 | 3.331 | 3.108 | 3.230 | 3,060,417 | +0.06(+1.93%) |
Oct 11, 2002 | 3.263 | 3.331 | 3.154 | 3.169 | 5,594,076 | +0.02(+0.74%) |
Oct 10, 2002 | 2.884 | 3.145 | 2.884 | 3.145 | 6,789,062 | +0.26(+9.06%) |
Oct 09, 2002 | 2.848 | 2.965 | 2.812 | 2.884 | 3,560,547 | -0.08(-2.74%) |
Oct 08, 2002 | 2.785 | 2.974 | 2.785 | 2.965 | 5,086,734 | +0.22(+7.87%) |
Oct 07, 2002 | 2.825 | 2.866 | 2.706 | 2.749 | 3,655,414 | -0.08(-2.68%) |
Oct 04, 2002 | 2.911 | 2.954 | 2.671 | 2.825 | 3,954,160 | -0.06(-2.25%) |
Oct 03, 2002 | 2.965 | 3.005 | 2.837 | 2.889 | 2,721,727 | -0.05(-1.72%) |
Oct 02, 2002 | 2.956 | 3.118 | 2.817 | 2.940 | 5,844,834 | +0.07(+2.39%) |