Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.377 | 3.441 | 3.376 | 3.431 | 1,098,458 | +0.02(+0.50%) |
Dec 30, 2002 | 3.431 | 3.434 | 3.363 | 3.414 | 1,149,330 | -0.01(-0.19%) |
Dec 27, 2002 | 3.470 | 3.471 | 3.376 | 3.420 | 1,456,917 | -0.05(-1.47%) |
Dec 26, 2002 | 3.498 | 3.552 | 3.442 | 3.471 | 829,025 | -0.03(-0.76%) |
Dec 24, 2002 | 3.503 | 3.514 | 3.484 | 3.498 | 431,940 | -0.01(-0.39%) |
Dec 23, 2002 | 3.524 | 3.532 | 3.487 | 3.511 | 738,114 | -0.02(-0.66%) |
Dec 20, 2002 | 3.434 | 3.535 | 3.424 | 3.535 | 1,196,433 | +0.10(+2.84%) |
Dec 19, 2002 | 3.457 | 3.497 | 3.422 | 3.437 | 542,163 | -0.02(-0.58%) |
Dec 18, 2002 | 3.482 | 3.482 | 3.412 | 3.457 | 851,163 | -0.03(-0.94%) |
Dec 17, 2002 | 3.533 | 3.543 | 3.482 | 3.490 | 762,608 | -0.05(-1.50%) |
Dec 16, 2002 | 3.535 | 3.556 | 3.484 | 3.543 | 861,997 | +0.01(+0.39%) |
Dec 13, 2002 | 3.562 | 3.562 | 3.476 | 3.529 | 601,985 | -0.04(-1.22%) |
Dec 12, 2002 | 3.540 | 3.573 | 3.482 | 3.573 | 1,498,839 | +0.02(+0.48%) |
Dec 11, 2002 | 3.471 | 3.556 | 3.449 | 3.556 | 2,060,315 | +0.09(+2.60%) |
Dec 10, 2002 | 3.480 | 3.500 | 3.413 | 3.466 | 1,670,297 | -0.01(-0.27%) |
Dec 09, 2002 | 3.532 | 3.537 | 3.449 | 3.475 | 2,012,269 | -0.08(-2.33%) |
Dec 06, 2002 | 3.556 | 3.621 | 3.514 | 3.558 | 1,191,252 | -0.02(-0.53%) |
Dec 05, 2002 | 3.555 | 3.584 | 3.491 | 3.577 | 1,330,679 | -0.00(-0.12%) |
Dec 04, 2002 | 3.471 | 3.608 | 3.471 | 3.581 | 1,295,351 | +0.07(+1.96%) |
Dec 03, 2002 | 3.625 | 3.625 | 3.488 | 3.512 | 1,731,060 | -0.11(-3.10%) |
Dec 02, 2002 | 3.657 | 3.694 | 3.609 | 3.625 | 2,285,000 | -0.03(-0.78%) |
Nov 29, 2002 | 3.662 | 3.662 | 3.647 | 3.654 | 359,401 | -0.01(-0.23%) |
Nov 27, 2002 | 3.588 | 3.673 | 3.588 | 3.662 | 1,277,452 | +0.08(+2.37%) |
Nov 26, 2002 | 3.524 | 3.593 | 3.519 | 3.577 | 1,822,441 | +0.03(+0.75%) |
Nov 25, 2002 | 3.609 | 3.609 | 3.536 | 3.551 | 1,451,264 | -0.06(-1.65%) |
Nov 22, 2002 | 3.577 | 3.656 | 3.574 | 3.610 | 1,535,109 | +0.04(+1.07%) |
Nov 21, 2002 | 3.551 | 3.600 | 3.537 | 3.572 | 1,585,981 | +0.04(+1.05%) |
Nov 20, 2002 | 3.519 | 3.555 | 3.514 | 3.535 | 841,272 | +0.03(+0.76%) |
Nov 19, 2002 | 3.522 | 3.538 | 3.492 | 3.508 | 1,337,273 | -0.01(-0.39%) |
Nov 18, 2002 | 3.503 | 3.553 | 3.487 | 3.522 | 2,629,799 | +0.02(+0.52%) |
Nov 15, 2002 | 3.456 | 3.524 | 3.456 | 3.504 | 2,686,323 | +0.04(+1.29%) |
Nov 14, 2002 | 3.349 | 3.460 | 3.349 | 3.459 | 1,534,167 | +0.12(+3.56%) |
Nov 13, 2002 | 3.386 | 3.397 | 3.315 | 3.341 | 1,620,838 | -0.04(-1.29%) |
Nov 12, 2002 | 3.413 | 3.418 | 3.346 | 3.384 | 2,532,294 | -0.01(-0.44%) |
Nov 11, 2002 | 3.381 | 3.471 | 3.344 | 3.399 | 3,011,810 | +0.02(+0.57%) |
Nov 08, 2002 | 3.333 | 3.381 | 3.318 | 3.380 | 4,324,590 | +0.05(+1.40%) |
Nov 07, 2002 | 3.296 | 3.344 | 3.259 | 3.333 | 28,807,678 | +0.12(+3.77%) |
Nov 06, 2002 | 3.291 | 3.393 | 3.169 | 3.212 | 9,680,280 | +0.17(+5.44%) |
Nov 05, 2002 | 3.004 | 3.063 | 2.993 | 3.046 | 2,821,511 | +0.02(+0.53%) |
Nov 04, 2002 | 3.152 | 3.163 | 2.908 | 3.031 | 3,161,129 | -0.13(-4.03%) |
Nov 01, 2002 | 3.216 | 3.216 | 3.132 | 3.158 | 1,073,493 | -0.07(-2.14%) |
Oct 31, 2002 | 3.194 | 3.259 | 3.163 | 3.227 | 703,258 | +0.03(+1.00%) |
Oct 30, 2002 | 3.147 | 3.261 | 3.134 | 3.195 | 799,349 | +0.03(+1.04%) |
Oct 29, 2002 | 3.333 | 3.335 | 3.115 | 3.162 | 1,497,897 | -0.18(-5.43%) |
Oct 28, 2002 | 3.423 | 3.439 | 3.291 | 3.344 | 544,989 | -0.07(-2.05%) |
Oct 25, 2002 | 3.300 | 3.421 | 3.300 | 3.414 | 594,448 | +0.11(+3.44%) |
Oct 24, 2002 | 3.460 | 3.460 | 3.272 | 3.300 | 957,618 | -0.16(-4.63%) |
Oct 23, 2002 | 3.402 | 3.476 | 3.377 | 3.460 | 1,188,897 | +0.03(+0.93%) |
Oct 22, 2002 | 3.362 | 3.489 | 3.344 | 3.429 | 1,012,729 | +0.04(+1.19%) |
Oct 21, 2002 | 3.446 | 3.469 | 3.355 | 3.388 | 1,316,548 | -0.06(-1.63%) |
Oct 18, 2002 | 3.439 | 3.503 | 3.403 | 3.445 | 867,650 | +0.02(+0.68%) |
Oct 17, 2002 | 3.397 | 3.434 | 3.386 | 3.421 | 1,997,196 | +0.08(+2.35%) |
Oct 16, 2002 | 3.423 | 3.443 | 3.342 | 3.343 | 1,879,437 | -0.16(-4.58%) |
Oct 15, 2002 | 3.471 | 3.597 | 3.451 | 3.503 | 1,909,112 | +0.08(+2.48%) |
Oct 14, 2002 | 3.365 | 3.429 | 3.333 | 3.418 | 1,269,915 | +0.00(+0.00%) |
Oct 11, 2002 | 3.317 | 3.492 | 3.312 | 3.418 | 2,431,963 | +0.15(+4.65%) |
Oct 10, 2002 | 3.110 | 3.297 | 3.073 | 3.266 | 2,146,515 | +0.21(+7.03%) |
Oct 09, 2002 | 3.211 | 3.211 | 3.038 | 3.052 | 1,276,510 | -0.16(-4.96%) |
Oct 08, 2002 | 3.077 | 3.238 | 3.053 | 3.211 | 1,104,581 | +0.13(+4.35%) |
Oct 07, 2002 | 3.163 | 3.232 | 3.068 | 3.077 | 1,387,203 | -0.13(-3.91%) |
Oct 04, 2002 | 3.269 | 3.281 | 3.163 | 3.203 | 1,040,520 | -0.06(-1.89%) |
Oct 03, 2002 | 3.291 | 3.341 | 3.222 | 3.264 | 12,765,101 | -0.01(-0.16%) |
Oct 02, 2002 | 3.307 | 3.343 | 3.222 | 3.269 | 20,631,418 | -0.05(-1.44%) |