Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.648 | 3.700 | 3.608 | 3.609 | 487,906 | -0.03(-0.84%) |
Dec 30, 2002 | 3.572 | 3.648 | 3.548 | 3.640 | 676,483 | +0.07(+1.91%) |
Dec 27, 2002 | 3.608 | 3.616 | 3.565 | 3.572 | 434,027 | -0.04(-1.18%) |
Dec 26, 2002 | 3.608 | 3.641 | 3.593 | 3.615 | 375,657 | +0.00(+0.00%) |
Dec 24, 2002 | 3.628 | 3.655 | 3.601 | 3.615 | 193,815 | -0.07(-1.81%) |
Dec 23, 2002 | 3.700 | 3.735 | 3.655 | 3.682 | 577,704 | -0.05(-1.40%) |
Dec 20, 2002 | 3.628 | 3.734 | 3.608 | 3.734 | 832,134 | +0.15(+4.25%) |
Dec 19, 2002 | 3.515 | 3.581 | 3.507 | 3.581 | 416,815 | +0.08(+2.25%) |
Dec 18, 2002 | 3.545 | 3.548 | 3.484 | 3.502 | 266,402 | -0.05(-1.39%) |
Dec 17, 2002 | 3.587 | 3.601 | 3.515 | 3.552 | 272,389 | -0.03(-0.97%) |
Dec 16, 2002 | 3.516 | 3.635 | 3.516 | 3.587 | 567,228 | +0.08(+2.25%) |
Dec 13, 2002 | 3.561 | 3.561 | 3.507 | 3.508 | 237,966 | -0.06(-1.65%) |
Dec 12, 2002 | 3.581 | 3.597 | 3.548 | 3.567 | 329,261 | -0.00(-0.08%) |
Dec 11, 2002 | 3.648 | 3.662 | 3.541 | 3.569 | 898,735 | -0.10(-2.66%) |
Dec 10, 2002 | 3.470 | 3.675 | 3.470 | 3.667 | 1,479,433 | +0.23(+6.69%) |
Dec 09, 2002 | 3.481 | 3.481 | 3.433 | 3.437 | 430,285 | -0.04(-1.27%) |
Dec 06, 2002 | 3.474 | 3.481 | 3.425 | 3.481 | 470,694 | -0.02(-0.57%) |
Dec 05, 2002 | 3.449 | 3.521 | 3.440 | 3.501 | 507,362 | +0.07(+1.91%) |
Dec 04, 2002 | 3.501 | 3.535 | 3.421 | 3.436 | 681,721 | -0.08(-2.24%) |
Dec 03, 2002 | 3.579 | 3.652 | 3.513 | 3.515 | 676,483 | -0.06(-1.79%) |
Dec 02, 2002 | 3.565 | 3.621 | 3.501 | 3.579 | 770,772 | +0.02(+0.49%) |
Nov 29, 2002 | 3.588 | 3.617 | 3.561 | 3.561 | 451,238 | -0.03(-0.74%) |
Nov 27, 2002 | 3.461 | 3.588 | 3.461 | 3.588 | 567,228 | +0.14(+4.19%) |
Nov 26, 2002 | 3.494 | 3.535 | 3.421 | 3.444 | 420,557 | -0.05(-1.53%) |
Nov 25, 2002 | 3.461 | 3.528 | 3.428 | 3.497 | 902,476 | +0.04(+1.04%) |
Nov 22, 2002 | 3.501 | 3.507 | 3.434 | 3.461 | 595,664 | -0.04(-1.15%) |
Nov 21, 2002 | 3.381 | 3.575 | 3.368 | 3.501 | 893,497 | +0.13(+3.84%) |
Nov 20, 2002 | 3.345 | 3.381 | 3.326 | 3.372 | 868,054 | +0.03(+0.80%) |
Nov 19, 2002 | 3.301 | 3.394 | 3.301 | 3.345 | 872,544 | +0.04(+1.34%) |
Nov 18, 2002 | 3.361 | 3.373 | 3.207 | 3.301 | 894,993 | -0.05(-1.59%) |
Nov 15, 2002 | 3.341 | 3.448 | 3.339 | 3.354 | 2,056,390 | +0.03(+1.01%) |
Nov 14, 2002 | 3.051 | 3.361 | 3.051 | 3.321 | 2,530,078 | +0.31(+10.30%) |
Nov 13, 2002 | 2.889 | 3.040 | 2.853 | 3.011 | 2,096,799 | +0.13(+4.69%) |
Nov 12, 2002 | 2.834 | 2.876 | 2.821 | 2.876 | 2,104,282 | +0.04(+1.46%) |
Nov 11, 2002 | 2.833 | 2.844 | 2.793 | 2.834 | 1,510,863 | +0.04(+1.48%) |
Nov 08, 2002 | 2.813 | 2.846 | 2.747 | 2.793 | 1,546,782 | -0.00(-0.14%) |
Nov 07, 2002 | 2.893 | 2.900 | 2.773 | 2.797 | 1,783,252 | -0.11(-3.77%) |
Nov 06, 2002 | 2.921 | 2.936 | 2.877 | 2.906 | 1,615,628 | -0.03(-0.96%) |
Nov 05, 2002 | 2.985 | 2.985 | 2.928 | 2.935 | 1,541,544 | -0.05(-1.70%) |
Nov 04, 2002 | 2.975 | 3.020 | 2.967 | 2.985 | 2,006,252 | +0.01(+0.36%) |
Nov 01, 2002 | 2.945 | 3.020 | 2.933 | 2.975 | 1,177,859 | +0.04(+1.37%) |
Oct 31, 2002 | 2.940 | 3.060 | 2.901 | 2.935 | 1,971,829 | -0.00(-0.14%) |
Oct 30, 2002 | 3.227 | 3.227 | 2.853 | 2.939 | 17,136,584 | -0.29(-8.94%) |
Oct 29, 2002 | 3.368 | 3.370 | 3.147 | 3.227 | 1,362,695 | -0.14(-4.28%) |
Oct 28, 2002 | 3.412 | 3.425 | 3.321 | 3.372 | 808,936 | -0.04(-1.06%) |
Oct 25, 2002 | 3.474 | 3.474 | 3.397 | 3.408 | 461,714 | -0.07(-1.92%) |
Oct 24, 2002 | 3.481 | 3.528 | 3.456 | 3.474 | 880,775 | +0.01(+0.19%) |
Oct 23, 2002 | 3.474 | 3.508 | 3.441 | 3.468 | 523,825 | +0.00(+0.04%) |
Oct 22, 2002 | 3.541 | 3.608 | 3.461 | 3.466 | 1,945,638 | -0.09(-2.48%) |
Oct 21, 2002 | 3.515 | 3.627 | 3.461 | 3.555 | 866,557 | +0.02(+0.57%) |
Oct 18, 2002 | 3.488 | 3.601 | 3.484 | 3.535 | 627,842 | +0.05(+1.34%) |
Oct 17, 2002 | 3.406 | 3.494 | 3.394 | 3.488 | 760,295 | +0.11(+3.41%) |
Oct 16, 2002 | 3.501 | 3.501 | 3.368 | 3.373 | 1,335,755 | -0.15(-4.25%) |
Oct 15, 2002 | 3.728 | 3.742 | 3.488 | 3.523 | 1,567,735 | -0.17(-4.67%) |
Oct 14, 2002 | 3.775 | 3.915 | 3.662 | 3.695 | 1,965,094 | +0.04(+1.10%) |
Oct 11, 2002 | 3.508 | 3.675 | 3.508 | 3.655 | 818,664 | +0.18(+5.19%) |
Oct 10, 2002 | 3.473 | 3.502 | 3.393 | 3.474 | 485,661 | +0.00(+0.04%) |
Oct 09, 2002 | 3.523 | 3.555 | 3.473 | 3.473 | 513,349 | -0.05(-1.52%) |
Oct 08, 2002 | 3.535 | 3.581 | 3.417 | 3.527 | 628,590 | -0.00(-0.04%) |
Oct 07, 2002 | 3.672 | 3.682 | 3.512 | 3.528 | 440,761 | -0.15(-4.17%) |
Oct 04, 2002 | 3.826 | 3.849 | 3.644 | 3.682 | 789,480 | -0.14(-3.67%) |
Oct 03, 2002 | 3.887 | 3.929 | 3.802 | 3.822 | 780,500 | -0.06(-1.52%) |
Oct 02, 2002 | 3.942 | 3.958 | 3.881 | 3.881 | 603,896 | -0.06(-1.56%) |