Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.268 | 3.325 | 3.267 | 3.292 | 8,071,274 | +0.03(+0.78%) |
Dec 30, 2002 | 3.206 | 3.267 | 3.204 | 3.267 | 3,855,769 | +0.06(+1.75%) |
Dec 27, 2002 | 3.215 | 3.232 | 3.184 | 3.211 | 3,917,243 | -0.01(-0.16%) |
Dec 26, 2002 | 3.206 | 3.255 | 3.202 | 3.216 | 3,901,305 | +0.00(+0.03%) |
Dec 24, 2002 | 3.228 | 3.228 | 3.207 | 3.215 | 2,408,859 | -0.01(-0.41%) |
Dec 23, 2002 | 3.220 | 3.237 | 3.189 | 3.228 | 6,840,661 | +0.03(+0.93%) |
Dec 20, 2002 | 3.197 | 3.208 | 3.180 | 3.198 | 5,944,738 | +0.00(+0.14%) |
Dec 19, 2002 | 3.250 | 3.250 | 3.194 | 3.194 | 5,233,236 | -0.05(-1.46%) |
Dec 18, 2002 | 3.219 | 3.250 | 3.207 | 3.241 | 4,224,612 | +0.00(+0.14%) |
Dec 17, 2002 | 3.272 | 3.273 | 3.226 | 3.237 | 2,678,661 | -0.04(-1.18%) |
Dec 16, 2002 | 3.241 | 3.276 | 3.221 | 3.276 | 4,791,536 | +0.04(+1.19%) |
Dec 13, 2002 | 3.264 | 3.281 | 3.231 | 3.237 | 6,161,034 | -0.03(-0.81%) |
Dec 12, 2002 | 3.272 | 3.284 | 3.250 | 3.263 | 1,961,467 | -0.01(-0.40%) |
Dec 11, 2002 | 3.263 | 3.277 | 3.250 | 3.277 | 3,564,338 | +0.00(+0.13%) |
Dec 10, 2002 | 3.294 | 3.294 | 3.242 | 3.272 | 2,563,682 | -0.02(-0.67%) |
Dec 09, 2002 | 3.261 | 3.303 | 3.261 | 3.294 | 5,935,631 | +0.02(+0.62%) |
Dec 06, 2002 | 3.263 | 3.284 | 3.250 | 3.274 | 2,460,088 | -0.00(-0.08%) |
Dec 05, 2002 | 3.264 | 3.284 | 3.255 | 3.277 | 2,249,483 | +0.02(+0.51%) |
Dec 04, 2002 | 3.259 | 3.277 | 3.250 | 3.260 | 5,410,827 | -0.02(-0.48%) |
Dec 03, 2002 | 3.272 | 3.293 | 3.250 | 3.276 | 10,587,144 | +0.00(+0.11%) |
Dec 02, 2002 | 3.272 | 3.297 | 3.260 | 3.272 | 6,721,128 | -0.01(-0.32%) |
Nov 29, 2002 | 3.272 | 3.290 | 3.253 | 3.283 | 1,600,594 | +0.02(+0.73%) |
Nov 27, 2002 | 3.259 | 3.283 | 3.221 | 3.259 | 4,114,186 | +0.00(+0.00%) |
Nov 26, 2002 | 3.272 | 3.277 | 3.250 | 3.259 | 5,737,549 | -0.02(-0.59%) |
Nov 25, 2002 | 3.312 | 3.316 | 3.267 | 3.278 | 6,104,114 | -0.03(-1.01%) |
Nov 22, 2002 | 3.332 | 3.334 | 3.282 | 3.312 | 8,008,662 | -0.02(-0.61%) |
Nov 21, 2002 | 3.307 | 3.336 | 3.295 | 3.332 | 3,666,794 | +0.03(+0.88%) |
Nov 20, 2002 | 3.294 | 3.307 | 3.252 | 3.303 | 2,485,132 | +0.01(+0.27%) |
Nov 19, 2002 | 3.294 | 3.294 | 3.271 | 3.294 | 1,301,194 | +0.00(+0.00%) |
Nov 18, 2002 | 3.320 | 3.320 | 3.282 | 3.294 | 4,347,559 | -0.02(-0.74%) |
Nov 15, 2002 | 3.285 | 3.338 | 3.285 | 3.319 | 3,132,883 | +0.02(+0.75%) |
Nov 14, 2002 | 3.229 | 3.294 | 3.219 | 3.294 | 3,277,461 | +0.07(+2.26%) |
Nov 13, 2002 | 3.234 | 3.273 | 3.209 | 3.221 | 2,767,456 | -0.03(-0.89%) |
Nov 12, 2002 | 3.196 | 3.271 | 3.184 | 3.250 | 5,167,209 | +0.08(+2.41%) |
Nov 11, 2002 | 3.212 | 3.212 | 3.146 | 3.174 | 2,948,462 | -0.04(-1.31%) |
Nov 08, 2002 | 3.284 | 3.284 | 3.191 | 3.216 | 3,274,045 | -0.06(-1.90%) |
Nov 07, 2002 | 3.272 | 3.292 | 3.268 | 3.278 | 6,452,465 | +0.02(+0.48%) |
Nov 06, 2002 | 3.206 | 3.262 | 3.175 | 3.262 | 6,478,649 | +0.00(+0.08%) |
Nov 05, 2002 | 3.214 | 3.269 | 3.199 | 3.260 | 6,151,927 | +0.05(+1.42%) |
Nov 04, 2002 | 3.123 | 3.224 | 3.123 | 3.214 | 5,875,295 | +0.10(+3.10%) |
Nov 01, 2002 | 3.088 | 3.118 | 3.074 | 3.118 | 5,426,765 | +0.03(+1.00%) |
Oct 31, 2002 | 3.048 | 3.091 | 3.048 | 3.087 | 5,108,012 | +0.04(+1.44%) |
Oct 30, 2002 | 3.074 | 3.096 | 3.031 | 3.043 | 4,427,247 | -0.02(-0.80%) |
Oct 29, 2002 | 3.123 | 3.125 | 3.063 | 3.067 | 3,178,420 | -0.05(-1.69%) |
Oct 28, 2002 | 3.131 | 3.139 | 3.110 | 3.120 | 4,352,113 | +0.01(+0.37%) |
Oct 25, 2002 | 3.095 | 3.110 | 3.074 | 3.109 | 52,708,036 | +0.01(+0.48%) |
Oct 24, 2002 | 3.104 | 3.148 | 3.082 | 3.094 | 8,582,417 | -0.01(-0.23%) |
Oct 23, 2002 | 3.145 | 3.145 | 3.075 | 3.101 | 3,206,880 | -0.04(-1.12%) |
Oct 22, 2002 | 3.193 | 3.193 | 3.121 | 3.136 | 3,867,153 | -0.05(-1.65%) |
Oct 21, 2002 | 3.205 | 3.211 | 3.167 | 3.189 | 2,721,920 | -0.02(-0.52%) |
Oct 18, 2002 | 3.205 | 3.206 | 3.159 | 3.205 | 2,866,497 | +0.00(+0.08%) |
Oct 17, 2002 | 3.206 | 3.224 | 3.180 | 3.203 | 3,696,393 | +0.00(+0.03%) |
Oct 16, 2002 | 3.241 | 3.249 | 3.175 | 3.202 | 3,237,616 | -0.04(-1.33%) |
Oct 15, 2002 | 3.250 | 3.284 | 3.218 | 3.245 | 4,638,990 | +0.04(+1.15%) |
Oct 14, 2002 | 3.259 | 3.259 | 3.189 | 3.208 | 3,135,160 | -0.04(-1.30%) |
Oct 11, 2002 | 3.171 | 3.285 | 3.171 | 3.250 | 3,623,535 | +0.10(+3.04%) |
Oct 10, 2002 | 3.039 | 3.172 | 2.978 | 3.154 | 5,835,451 | +0.08(+2.60%) |
Oct 09, 2002 | 3.189 | 3.190 | 3.074 | 3.074 | 6,051,748 | -0.12(-3.85%) |
Oct 08, 2002 | 3.189 | 3.225 | 3.142 | 3.197 | 4,790,398 | -0.05(-1.46%) |
Oct 07, 2002 | 3.338 | 3.338 | 3.233 | 3.245 | 2,778,840 | -0.08(-2.53%) |
Oct 04, 2002 | 3.373 | 3.382 | 3.320 | 3.329 | 3,082,794 | -0.05(-1.56%) |
Oct 03, 2002 | 3.382 | 3.400 | 3.356 | 3.382 | 3,902,444 | -0.01(-0.36%) |
Oct 02, 2002 | 3.400 | 3.403 | 3.369 | 3.394 | 3,228,509 | -0.00(-0.03%) |