Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.626 | 3.632 | 3.539 | 3.571 | 217,113 | -0.05(-1.39%) |
Dec 30, 2002 | 3.571 | 3.635 | 3.571 | 3.621 | 138,279 | +0.03(+0.96%) |
Dec 27, 2002 | 3.681 | 3.681 | 3.563 | 3.586 | 116,345 | -0.11(-2.85%) |
Dec 26, 2002 | 3.655 | 3.707 | 3.652 | 3.692 | 46,728 | +0.03(+0.77%) |
Dec 24, 2002 | 3.663 | 3.677 | 3.657 | 3.663 | 59,761 | +0.00(+0.00%) |
Dec 23, 2002 | 3.688 | 3.696 | 3.638 | 3.663 | 96,000 | -0.01(-0.39%) |
Dec 20, 2002 | 3.688 | 3.712 | 3.657 | 3.677 | 125,881 | -0.00(-0.09%) |
Dec 19, 2002 | 3.648 | 3.736 | 3.640 | 3.681 | 115,709 | +0.04(+0.99%) |
Dec 18, 2002 | 3.696 | 3.699 | 3.618 | 3.644 | 102,040 | -0.06(-1.74%) |
Dec 17, 2002 | 3.721 | 3.736 | 3.696 | 3.709 | 143,365 | -0.01(-0.34%) |
Dec 16, 2002 | 3.665 | 3.728 | 3.619 | 3.721 | 165,934 | +0.06(+1.76%) |
Dec 13, 2002 | 3.723 | 3.723 | 3.649 | 3.657 | 79,152 | -0.07(-1.77%) |
Dec 12, 2002 | 3.747 | 3.761 | 3.696 | 3.723 | 181,511 | +0.01(+0.21%) |
Dec 11, 2002 | 3.665 | 3.744 | 3.654 | 3.715 | 178,332 | +0.05(+1.46%) |
Dec 10, 2002 | 3.618 | 3.696 | 3.618 | 3.662 | 87,735 | +0.05(+1.44%) |
Dec 09, 2002 | 3.759 | 3.759 | 3.602 | 3.610 | 77,881 | -0.14(-3.81%) |
Dec 06, 2002 | 3.618 | 3.753 | 3.618 | 3.753 | 190,411 | +0.14(+3.74%) |
Dec 05, 2002 | 3.626 | 3.638 | 3.611 | 3.618 | 203,444 | -0.00(-0.04%) |
Dec 04, 2002 | 3.618 | 3.662 | 3.618 | 3.619 | 133,510 | -0.01(-0.26%) |
Dec 03, 2002 | 3.633 | 3.696 | 3.616 | 3.629 | 243,816 | +0.01(+0.30%) |
Dec 02, 2002 | 3.665 | 3.665 | 3.594 | 3.618 | 210,120 | +0.07(+2.09%) |
Nov 29, 2002 | 3.670 | 3.671 | 3.539 | 3.544 | 156,398 | -0.13(-3.64%) |
Nov 27, 2002 | 3.649 | 3.677 | 3.602 | 3.677 | 210,120 | +0.04(+1.17%) |
Nov 26, 2002 | 3.649 | 3.665 | 3.571 | 3.635 | 237,140 | -0.03(-0.82%) |
Nov 25, 2002 | 3.626 | 3.706 | 3.618 | 3.665 | 112,212 | +0.05(+1.30%) |
Nov 22, 2002 | 3.596 | 3.651 | 3.563 | 3.618 | 141,139 | +0.02(+0.61%) |
Nov 21, 2002 | 3.517 | 3.602 | 3.500 | 3.596 | 172,292 | +0.12(+3.39%) |
Nov 20, 2002 | 3.539 | 3.555 | 3.396 | 3.478 | 273,697 | -0.02(-0.45%) |
Nov 19, 2002 | 3.492 | 3.555 | 3.468 | 3.493 | 369,379 | +0.01(+0.41%) |
Nov 18, 2002 | 3.453 | 3.531 | 3.397 | 3.479 | 259,074 | +0.04(+1.24%) |
Nov 15, 2002 | 3.383 | 3.445 | 3.357 | 3.437 | 129,378 | +0.08(+2.53%) |
Nov 14, 2002 | 3.295 | 3.357 | 3.287 | 3.352 | 230,465 | +0.08(+2.45%) |
Nov 13, 2002 | 3.185 | 3.297 | 3.174 | 3.272 | 179,603 | +0.07(+2.06%) |
Nov 12, 2002 | 3.217 | 3.251 | 3.185 | 3.206 | 130,014 | -0.01(-0.24%) |
Nov 11, 2002 | 3.295 | 3.314 | 3.213 | 3.213 | 76,609 | -0.08(-2.48%) |
Nov 08, 2002 | 3.335 | 3.382 | 3.280 | 3.295 | 216,478 | -0.04(-1.18%) |
Nov 07, 2002 | 3.335 | 3.335 | 3.291 | 3.335 | 149,087 | -0.02(-0.47%) |
Nov 06, 2002 | 3.240 | 3.350 | 3.232 | 3.350 | 221,564 | +0.11(+3.50%) |
Nov 05, 2002 | 3.191 | 3.314 | 3.155 | 3.237 | 368,744 | -0.02(-0.53%) |
Nov 04, 2002 | 3.217 | 3.262 | 3.217 | 3.254 | 329,962 | +0.04(+1.22%) |
Nov 01, 2002 | 3.111 | 3.215 | 3.111 | 3.215 | 161,484 | +0.10(+3.34%) |
Oct 31, 2002 | 3.204 | 3.224 | 3.111 | 3.111 | 268,610 | -0.09(-2.94%) |
Oct 30, 2002 | 3.209 | 3.235 | 3.185 | 3.206 | 218,067 | -0.00(-0.05%) |
Oct 29, 2002 | 3.224 | 3.224 | 3.113 | 3.207 | 323,286 | -0.00(-0.15%) |
Oct 28, 2002 | 3.280 | 3.341 | 3.201 | 3.212 | 378,280 | -0.05(-1.59%) |
Oct 25, 2002 | 3.177 | 3.295 | 3.169 | 3.264 | 934,893 | +0.09(+2.72%) |
Oct 24, 2002 | 3.256 | 3.281 | 3.146 | 3.177 | 378,280 | -0.07(-2.13%) |
Oct 23, 2002 | 3.146 | 3.261 | 3.091 | 3.246 | 412,293 | +0.17(+5.68%) |
Oct 22, 2002 | 2.816 | 3.146 | 2.816 | 3.072 | 609,699 | +0.24(+8.50%) |
Oct 21, 2002 | 2.690 | 2.831 | 2.564 | 2.831 | 3,310,749 | +0.09(+3.45%) |
Oct 18, 2002 | 3.059 | 3.059 | 2.690 | 2.737 | 1,116,086 | -0.29(-9.61%) |
Oct 17, 2002 | 3.067 | 3.143 | 3.023 | 3.028 | 284,822 | -0.07(-2.18%) |
Oct 16, 2002 | 3.240 | 3.240 | 3.056 | 3.095 | 160,848 | -0.15(-4.70%) |
Oct 15, 2002 | 3.199 | 3.264 | 3.199 | 3.248 | 209,484 | +0.08(+2.69%) |
Oct 14, 2002 | 3.217 | 3.217 | 3.091 | 3.163 | 213,935 | -0.10(-3.08%) |
Oct 11, 2002 | 3.182 | 3.319 | 3.177 | 3.264 | 343,631 | +0.08(+2.62%) |
Oct 10, 2002 | 3.059 | 3.190 | 3.015 | 3.180 | 188,822 | +0.10(+3.32%) |
Oct 09, 2002 | 3.240 | 3.245 | 3.078 | 3.078 | 762,918 | -0.17(-5.14%) |
Oct 08, 2002 | 3.280 | 3.308 | 3.215 | 3.245 | 261,617 | -0.04(-1.10%) |
Oct 07, 2002 | 3.464 | 3.464 | 3.280 | 3.281 | 214,570 | -0.19(-5.35%) |
Oct 04, 2002 | 3.731 | 3.731 | 3.460 | 3.467 | 980,350 | -0.26(-6.96%) |
Oct 03, 2002 | 3.657 | 3.744 | 3.618 | 3.726 | 108,398 | +0.08(+2.33%) |
Oct 02, 2002 | 3.751 | 3.775 | 3.641 | 3.641 | 130,014 | -0.12(-3.14%) |