Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.256 | 3.285 | 3.219 | 3.221 | 2,266,485 | -0.03(-0.83%) |
Dec 30, 2002 | 3.244 | 3.271 | 3.217 | 3.247 | 1,160,364 | +0.00(+0.11%) |
Dec 27, 2002 | 3.264 | 3.265 | 3.240 | 3.244 | 1,897,405 | -0.04(-1.20%) |
Dec 26, 2002 | 3.306 | 3.314 | 3.283 | 3.283 | 1,256,548 | -0.01(-0.33%) |
Dec 24, 2002 | 3.292 | 3.306 | 3.289 | 3.294 | 1,131,844 | -0.01(-0.43%) |
Dec 23, 2002 | 3.294 | 3.326 | 3.294 | 3.308 | 2,597,538 | +0.00(+0.05%) |
Dec 20, 2002 | 3.274 | 3.323 | 3.258 | 3.306 | 2,089,215 | +0.04(+1.20%) |
Dec 19, 2002 | 3.174 | 3.299 | 3.169 | 3.267 | 4,218,134 | +0.10(+3.28%) |
Dec 18, 2002 | 3.205 | 3.210 | 3.153 | 3.163 | 2,146,254 | -0.04(-1.28%) |
Dec 17, 2002 | 3.240 | 3.249 | 3.199 | 3.205 | 1,951,089 | -0.03(-0.99%) |
Dec 16, 2002 | 3.228 | 3.242 | 3.205 | 3.237 | 1,741,944 | +0.02(+0.72%) |
Dec 13, 2002 | 3.224 | 3.244 | 3.206 | 3.213 | 1,918,096 | -0.02(-0.72%) |
Dec 12, 2002 | 3.253 | 3.276 | 3.224 | 3.237 | 1,446,680 | -0.01(-0.28%) |
Dec 11, 2002 | 3.246 | 3.281 | 3.246 | 3.246 | 1,271,088 | -0.02(-0.55%) |
Dec 10, 2002 | 3.256 | 3.278 | 3.230 | 3.264 | 1,664,214 | +0.02(+0.61%) |
Dec 09, 2002 | 3.264 | 3.306 | 3.244 | 3.244 | 2,378,886 | -0.03(-1.04%) |
Dec 06, 2002 | 3.237 | 3.283 | 3.237 | 3.278 | 1,476,878 | +0.01(+0.27%) |
Dec 05, 2002 | 3.289 | 3.290 | 3.237 | 3.269 | 1,804,017 | -0.01(-0.33%) |
Dec 04, 2002 | 3.262 | 3.297 | 3.237 | 3.280 | 2,031,616 | +0.00(+0.05%) |
Dec 03, 2002 | 3.294 | 3.340 | 3.274 | 3.278 | 7,972,681 | -0.01(-0.33%) |
Dec 02, 2002 | 3.305 | 3.326 | 3.271 | 3.289 | 6,066,888 | +0.01(+0.38%) |
Nov 29, 2002 | 3.297 | 3.315 | 3.274 | 3.276 | 5,745,341 | +0.02(+0.55%) |
Nov 27, 2002 | 3.187 | 3.271 | 3.187 | 3.258 | 2,099,840 | +0.09(+2.76%) |
Nov 26, 2002 | 3.162 | 3.213 | 3.162 | 3.171 | 1,863,852 | -0.00(-0.06%) |
Nov 25, 2002 | 3.199 | 3.246 | 3.165 | 3.172 | 2,112,142 | -0.02(-0.56%) |
Nov 22, 2002 | 3.233 | 3.256 | 3.188 | 3.190 | 2,386,156 | -0.06(-1.82%) |
Nov 21, 2002 | 3.224 | 3.274 | 3.201 | 3.249 | 2,766,979 | +0.05(+1.68%) |
Nov 20, 2002 | 3.140 | 3.215 | 3.140 | 3.196 | 1,691,615 | +0.04(+1.25%) |
Nov 19, 2002 | 3.160 | 3.185 | 3.137 | 3.156 | 1,897,964 | -0.00(-0.11%) |
Nov 18, 2002 | 3.208 | 3.208 | 3.131 | 3.160 | 2,083,063 | -0.01(-0.28%) |
Nov 15, 2002 | 3.113 | 3.192 | 3.113 | 3.169 | 2,187,077 | +0.02(+0.57%) |
Nov 14, 2002 | 3.192 | 3.192 | 3.131 | 3.151 | 4,476,490 | -0.01(-0.40%) |
Nov 13, 2002 | 3.179 | 3.199 | 3.135 | 3.163 | 4,091,193 | -0.02(-0.51%) |
Nov 12, 2002 | 3.201 | 3.231 | 3.162 | 3.179 | 4,178,430 | -0.01(-0.34%) |
Nov 11, 2002 | 3.256 | 3.256 | 3.179 | 3.190 | 3,909,449 | -0.08(-2.30%) |
Nov 08, 2002 | 3.246 | 3.289 | 3.237 | 3.265 | 3,762,935 | +0.02(+0.61%) |
Nov 07, 2002 | 3.228 | 3.265 | 3.228 | 3.246 | 3,434,119 | +0.01(+0.33%) |
Nov 06, 2002 | 3.230 | 3.265 | 3.210 | 3.235 | 1,974,576 | +0.02(+0.61%) |
Nov 05, 2002 | 3.194 | 3.238 | 3.160 | 3.215 | 2,512,538 | +0.02(+0.67%) |
Nov 04, 2002 | 3.144 | 3.222 | 3.137 | 3.194 | 3,189,184 | +0.07(+2.17%) |
Nov 01, 2002 | 3.095 | 3.129 | 3.072 | 3.126 | 2,728,394 | +0.02(+0.75%) |
Oct 31, 2002 | 3.147 | 3.151 | 3.094 | 3.103 | 3,359,744 | -0.06(-2.03%) |
Oct 30, 2002 | 3.153 | 3.181 | 3.126 | 3.167 | 1,555,727 | +0.03(+0.80%) |
Oct 29, 2002 | 3.163 | 3.187 | 3.129 | 3.142 | 3,467,112 | -0.05(-1.46%) |
Oct 28, 2002 | 3.205 | 3.240 | 3.174 | 3.188 | 1,180,496 | +0.00(+0.11%) |
Oct 25, 2002 | 3.167 | 3.190 | 3.112 | 3.185 | 3,158,427 | +0.03(+1.08%) |
Oct 24, 2002 | 3.122 | 3.183 | 3.117 | 3.151 | 6,533,270 | +0.03(+1.09%) |
Oct 23, 2002 | 3.086 | 3.117 | 3.076 | 3.117 | 2,874,348 | +0.03(+1.04%) |
Oct 22, 2002 | 3.024 | 3.085 | 3.015 | 3.085 | 2,046,155 | +0.04(+1.35%) |
Oct 21, 2002 | 3.042 | 3.067 | 3.026 | 3.044 | 7,774,720 | +0.00(+0.06%) |
Oct 18, 2002 | 3.004 | 3.044 | 3.002 | 3.042 | 1,266,055 | +0.01(+0.29%) |
Oct 17, 2002 | 3.049 | 3.061 | 2.976 | 3.033 | 2,447,669 | +0.06(+2.05%) |
Oct 16, 2002 | 2.936 | 2.977 | 2.934 | 2.972 | 1,540,628 | -0.04(-1.42%) |
Oct 15, 2002 | 2.992 | 3.015 | 2.958 | 3.015 | 1,932,635 | +0.12(+4.14%) |
Oct 14, 2002 | 2.906 | 2.908 | 2.865 | 2.895 | 1,113,390 | -0.03(-0.98%) |
Oct 11, 2002 | 2.913 | 2.949 | 2.904 | 2.924 | 2,515,334 | +0.07(+2.57%) |
Oct 10, 2002 | 2.757 | 2.850 | 2.713 | 2.850 | 3,506,257 | +0.09(+3.37%) |
Oct 09, 2002 | 2.804 | 2.816 | 2.743 | 2.757 | 2,640,597 | -0.10(-3.50%) |
Oct 08, 2002 | 2.843 | 2.895 | 2.827 | 2.858 | 6,637,843 | -0.22(-7.25%) |
Oct 07, 2002 | 3.119 | 3.128 | 3.065 | 3.081 | 2,460,531 | -0.01(-0.46%) |
Oct 04, 2002 | 3.154 | 3.162 | 3.069 | 3.095 | 3,578,396 | -0.06(-1.81%) |
Oct 03, 2002 | 3.151 | 3.183 | 3.133 | 3.153 | 2,169,741 | -0.01(-0.28%) |
Oct 02, 2002 | 3.183 | 3.233 | 3.131 | 3.162 | 1,462,897 | -0.04(-1.34%) |