Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.331 | 3.483 | 3.331 | 3.463 | 1,007,100 | +0.12(+3.59%) |
Dec 30, 2002 | 3.372 | 3.396 | 3.327 | 3.343 | 695,700 | -0.04(-1.31%) |
Dec 27, 2002 | 3.428 | 3.428 | 3.387 | 3.388 | 410,400 | -0.05(-1.32%) |
Dec 26, 2002 | 3.456 | 3.468 | 3.370 | 3.433 | 576,900 | +0.01(+0.19%) |
Dec 24, 2002 | 3.400 | 3.457 | 3.350 | 3.427 | 710,100 | +0.03(+0.85%) |
Dec 23, 2002 | 3.362 | 3.467 | 3.307 | 3.398 | 1,781,100 | +0.01(+0.26%) |
Dec 20, 2002 | 3.362 | 3.442 | 3.307 | 3.389 | 782,100 | +0.01(+0.16%) |
Dec 19, 2002 | 3.336 | 3.423 | 3.336 | 3.383 | 776,700 | +0.01(+0.33%) |
Dec 18, 2002 | 3.398 | 3.398 | 3.309 | 3.372 | 1,302,300 | -0.03(-0.88%) |
Dec 17, 2002 | 3.440 | 3.469 | 3.399 | 3.402 | 639,900 | -0.07(-2.11%) |
Dec 16, 2002 | 3.428 | 3.478 | 3.389 | 3.475 | 1,249,200 | +0.02(+0.48%) |
Dec 13, 2002 | 3.489 | 3.547 | 3.448 | 3.459 | 468,000 | -0.09(-2.47%) |
Dec 12, 2002 | 3.586 | 3.592 | 3.463 | 3.547 | 1,245,600 | -0.08(-2.21%) |
Dec 11, 2002 | 3.654 | 3.667 | 3.584 | 3.627 | 841,500 | -0.00(-0.06%) |
Dec 10, 2002 | 3.594 | 3.654 | 3.548 | 3.629 | 801,900 | +0.03(+0.80%) |
Dec 09, 2002 | 3.612 | 3.648 | 3.571 | 3.600 | 5,548,500 | -0.02(-0.59%) |
Dec 06, 2002 | 3.640 | 3.640 | 3.546 | 3.621 | 798,300 | -0.02(-0.64%) |
Dec 05, 2002 | 3.674 | 3.676 | 3.572 | 3.644 | 1,906,200 | +0.02(+0.46%) |
Dec 04, 2002 | 3.483 | 3.833 | 3.467 | 3.628 | 5,854,500 | +0.14(+4.15%) |
Dec 03, 2002 | 3.444 | 3.483 | 3.431 | 3.483 | 979,200 | +0.04(+1.13%) |
Dec 02, 2002 | 3.371 | 3.454 | 3.350 | 3.444 | 1,533,600 | +0.08(+2.48%) |
Nov 29, 2002 | 3.319 | 3.372 | 3.319 | 3.361 | 196,200 | +0.04(+1.17%) |
Nov 27, 2002 | 3.312 | 3.333 | 3.311 | 3.322 | 662,400 | -0.01(-0.33%) |
Nov 26, 2002 | 3.378 | 3.389 | 3.292 | 3.333 | 504,900 | -0.04(-1.12%) |
Nov 25, 2002 | 3.360 | 3.383 | 3.300 | 3.371 | 386,100 | +0.03(+0.80%) |
Nov 22, 2002 | 3.356 | 3.356 | 3.306 | 3.344 | 335,700 | -0.01(-0.43%) |
Nov 21, 2002 | 3.398 | 3.398 | 3.274 | 3.359 | 579,600 | -0.05(-1.53%) |
Nov 20, 2002 | 3.401 | 3.441 | 3.389 | 3.411 | 408,600 | -0.02(-0.55%) |
Nov 19, 2002 | 3.444 | 3.522 | 3.390 | 3.430 | 1,485,000 | -0.05(-1.47%) |
Nov 18, 2002 | 3.340 | 3.489 | 3.289 | 3.481 | 1,170,000 | +0.13(+3.91%) |
Nov 15, 2002 | 3.264 | 3.350 | 3.247 | 3.350 | 546,300 | +0.10(+3.08%) |
Nov 14, 2002 | 3.217 | 3.276 | 3.200 | 3.250 | 851,400 | +0.03(+0.83%) |
Nov 13, 2002 | 3.167 | 3.328 | 3.129 | 3.223 | 720,900 | +0.05(+1.68%) |
Nov 12, 2002 | 3.062 | 3.243 | 3.061 | 3.170 | 374,400 | +0.08(+2.74%) |
Nov 11, 2002 | 3.042 | 3.153 | 3.037 | 3.086 | 800,100 | +0.03(+0.98%) |
Nov 08, 2002 | 3.122 | 3.122 | 3.021 | 3.056 | 335,700 | -0.05(-1.75%) |
Nov 07, 2002 | 3.067 | 3.122 | 3.017 | 3.110 | 976,500 | +0.00(+0.07%) |
Nov 06, 2002 | 3.075 | 3.130 | 3.074 | 3.108 | 805,500 | +0.03(+1.05%) |
Nov 05, 2002 | 3.111 | 3.111 | 2.991 | 3.075 | 1,198,800 | -0.02(-0.58%) |
Nov 04, 2002 | 3.111 | 3.133 | 3.083 | 3.093 | 1,141,200 | -0.02(-0.57%) |
Nov 01, 2002 | 3.111 | 3.121 | 3.083 | 3.111 | 343,800 | -0.00(-0.04%) |
Oct 31, 2002 | 3.139 | 3.139 | 3.028 | 3.112 | 1,908,900 | +0.00(+0.07%) |
Oct 30, 2002 | 3.111 | 3.133 | 3.078 | 3.110 | 423,900 | +0.00(+0.14%) |
Oct 29, 2002 | 3.111 | 3.111 | 3.072 | 3.106 | 782,100 | -0.01(-0.21%) |
Oct 28, 2002 | 3.089 | 3.155 | 3.068 | 3.112 | 875,700 | +0.04(+1.45%) |
Oct 25, 2002 | 3.028 | 3.102 | 3.028 | 3.068 | 568,125 | +0.04(+1.17%) |
Oct 24, 2002 | 3.001 | 3.056 | 3.001 | 3.032 | 253,800 | -0.00(-0.04%) |
Oct 23, 2002 | 3.039 | 3.056 | 3.028 | 3.033 | 216,000 | -0.00(-0.04%) |
Oct 22, 2002 | 2.978 | 3.052 | 2.978 | 3.034 | 600,300 | +0.05(+1.64%) |
Oct 21, 2002 | 2.917 | 3.022 | 2.917 | 2.986 | 1,519,200 | +0.01(+0.49%) |
Oct 18, 2002 | 2.967 | 2.980 | 2.922 | 2.971 | 1,582,659 | +0.05(+1.87%) |
Oct 17, 2002 | 3.000 | 3.054 | 2.889 | 2.917 | 321,300 | -0.12(-3.85%) |
Oct 16, 2002 | 2.982 | 3.086 | 2.964 | 3.033 | 26,820,000 | +0.05(+1.71%) |
Oct 15, 2002 | 2.983 | 2.989 | 2.941 | 2.982 | 195,300 | +0.03(+0.90%) |
Oct 14, 2002 | 2.928 | 2.993 | 2.928 | 2.956 | 332,100 | -0.03(-0.93%) |
Oct 11, 2002 | 3.027 | 3.082 | 2.898 | 2.983 | 1,729,800 | +0.01(+0.19%) |
Oct 10, 2002 | 2.940 | 3.044 | 2.940 | 2.978 | 952,200 | +0.00(+0.00%) |
Oct 09, 2002 | 2.999 | 2.999 | 2.923 | 2.978 | 229,500 | -0.02(-0.52%) |
Oct 08, 2002 | 2.950 | 3.030 | 2.939 | 2.993 | 297,900 | +0.04(+1.35%) |
Oct 07, 2002 | 2.933 | 2.986 | 2.922 | 2.953 | 293,400 | -0.00(-0.08%) |
Oct 04, 2002 | 2.961 | 2.992 | 2.944 | 2.956 | 202,500 | +0.01(+0.19%) |
Oct 03, 2002 | 2.967 | 3.004 | 2.928 | 2.950 | 453,600 | -0.01(-0.38%) |
Oct 02, 2002 | 3.067 | 3.116 | 2.938 | 2.961 | 540,900 | -0.15(-4.82%) |