Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.920 | 3.920 | 3.880 | 3.880 | 35,848 | -0.04(-1.10%) |
Dec 30, 2002 | 3.900 | 3.925 | 3.900 | 3.923 | 16,673 | +0.03(+0.89%) |
Dec 27, 2002 | 3.904 | 3.904 | 3.874 | 3.889 | 20,842 | -0.02(-0.40%) |
Dec 26, 2002 | 3.824 | 3.910 | 3.824 | 3.904 | 73,365 | +0.10(+2.58%) |
Dec 24, 2002 | 3.897 | 3.897 | 3.802 | 3.806 | 125,054 | -0.09(-2.37%) |
Dec 23, 2002 | 3.920 | 3.920 | 3.868 | 3.898 | 129,222 | -0.00(-0.06%) |
Dec 20, 2002 | 3.873 | 3.958 | 3.866 | 3.901 | 115,883 | +0.04(+1.03%) |
Dec 19, 2002 | 3.742 | 3.864 | 3.742 | 3.861 | 115,883 | +0.09(+2.35%) |
Dec 18, 2002 | 3.868 | 3.880 | 3.772 | 3.772 | 88,371 | -0.11(-2.87%) |
Dec 17, 2002 | 3.790 | 3.884 | 3.790 | 3.884 | 130,056 | +0.11(+2.79%) |
Dec 16, 2002 | 3.679 | 3.790 | 3.658 | 3.778 | 112,549 | +0.09(+2.57%) |
Dec 13, 2002 | 3.676 | 3.690 | 3.676 | 3.684 | 23,343 | +0.02(+0.46%) |
Dec 12, 2002 | 3.596 | 3.667 | 3.589 | 3.667 | 39,183 | +0.08(+2.17%) |
Dec 11, 2002 | 3.591 | 3.610 | 3.589 | 3.589 | 130,056 | -0.01(-0.27%) |
Dec 10, 2002 | 3.580 | 3.626 | 3.562 | 3.598 | 165,905 | +0.01(+0.33%) |
Dec 09, 2002 | 3.606 | 3.606 | 3.574 | 3.586 | 156,734 | -0.02(-0.43%) |
Dec 06, 2002 | 3.640 | 3.640 | 3.628 | 3.602 | 17,507 | -0.03(-0.92%) |
Dec 05, 2002 | 3.640 | 3.645 | 3.636 | 3.636 | 9,170 | +0.00(+0.00%) |
Dec 04, 2002 | 3.615 | 3.640 | 3.604 | 3.636 | 79,201 | +0.00(+0.03%) |
Dec 03, 2002 | 3.614 | 3.634 | 3.614 | 3.634 | 90,039 | +0.02(+0.60%) |
Dec 02, 2002 | 3.658 | 3.670 | 3.598 | 3.613 | 418,515 | -0.04(-1.08%) |
Nov 29, 2002 | 3.658 | 3.658 | 3.652 | 3.652 | 3,334 | -0.01(-0.33%) |
Nov 27, 2002 | 3.668 | 3.690 | 3.646 | 3.664 | 112,549 | +0.01(+0.30%) |
Nov 26, 2002 | 3.646 | 3.657 | 3.646 | 3.654 | 95,875 | +0.01(+0.20%) |
Nov 25, 2002 | 3.646 | 3.670 | 3.646 | 3.646 | 96,708 | +0.01(+0.16%) |
Nov 22, 2002 | 3.650 | 3.658 | 3.640 | 3.640 | 258,445 | -0.00(-0.07%) |
Nov 21, 2002 | 3.651 | 3.675 | 3.634 | 3.643 | 705,307 | -0.01(-0.23%) |
Nov 20, 2002 | 3.652 | 3.658 | 3.649 | 3.651 | 51,689 | -0.00(-0.03%) |
Nov 19, 2002 | 3.660 | 3.660 | 3.634 | 3.652 | 194,251 | -0.01(-0.16%) |
Nov 18, 2002 | 3.672 | 3.687 | 3.658 | 3.658 | 54,190 | -0.01(-0.36%) |
Nov 15, 2002 | 3.670 | 3.672 | 3.658 | 3.672 | 29,179 | +0.00(+0.00%) |
Nov 14, 2002 | 3.667 | 3.672 | 3.660 | 3.672 | 100,043 | +0.01(+0.36%) |
Nov 13, 2002 | 3.705 | 3.705 | 3.598 | 3.658 | 305,966 | -0.05(-1.39%) |
Nov 12, 2002 | 3.678 | 3.718 | 3.678 | 3.710 | 16,673 | +0.04(+1.08%) |
Nov 11, 2002 | 3.700 | 3.718 | 3.670 | 3.670 | 61,693 | -0.02(-0.49%) |
Nov 08, 2002 | 3.694 | 3.700 | 3.682 | 3.688 | 5,835 | -0.02(-0.42%) |
Nov 07, 2002 | 3.717 | 3.724 | 3.704 | 3.704 | 85,870 | -0.00(-0.06%) |
Nov 06, 2002 | 3.706 | 3.732 | 3.704 | 3.706 | 63,360 | +0.01(+0.19%) |
Nov 05, 2002 | 3.704 | 3.736 | 3.658 | 3.699 | 153,400 | -0.01(-0.36%) |
Nov 04, 2002 | 3.688 | 3.726 | 3.687 | 3.712 | 127,555 | +0.01(+0.32%) |
Nov 01, 2002 | 3.714 | 3.717 | 3.700 | 3.700 | 47,520 | -0.02(-0.42%) |
Oct 31, 2002 | 3.712 | 3.716 | 3.694 | 3.716 | 20,008 | +0.03(+0.72%) |
Oct 30, 2002 | 3.690 | 3.690 | 3.690 | 3.690 | 833 | -0.03(-0.74%) |
Oct 29, 2002 | 3.718 | 3.748 | 3.717 | 3.717 | 55,023 | +0.01(+0.29%) |
Oct 28, 2002 | 3.685 | 3.754 | 3.681 | 3.706 | 75,032 | +0.02(+0.49%) |
Oct 25, 2002 | 3.662 | 3.702 | 3.662 | 3.688 | 39,183 | +0.03(+0.82%) |
Oct 24, 2002 | 3.664 | 3.668 | 3.658 | 3.658 | 5,835 | -0.01(-0.33%) |
Oct 23, 2002 | 3.669 | 3.682 | 3.664 | 3.670 | 15,840 | +0.00(+0.13%) |
Oct 22, 2002 | 3.682 | 3.688 | 3.646 | 3.666 | 145,063 | -0.02(-0.55%) |
Oct 21, 2002 | 3.688 | 3.700 | 3.682 | 3.686 | 75,032 | -0.03(-0.71%) |
Oct 18, 2002 | 3.715 | 3.715 | 3.688 | 3.712 | 15,840 | -0.01(-0.16%) |
Oct 17, 2002 | 3.720 | 3.746 | 3.715 | 3.718 | 69,196 | -0.02(-0.48%) |
Oct 16, 2002 | 3.705 | 3.736 | 3.624 | 3.736 | 196,752 | +0.03(+0.81%) |
Oct 15, 2002 | 3.754 | 3.754 | 3.694 | 3.706 | 70,864 | -0.05(-1.44%) |
Oct 14, 2002 | 3.760 | 3.766 | 3.754 | 3.760 | 10,004 | -0.00(-0.03%) |
Oct 11, 2002 | 3.706 | 3.772 | 3.706 | 3.762 | 33,347 | +0.06(+1.72%) |
Oct 10, 2002 | 3.670 | 3.698 | 3.670 | 3.698 | 523,561 | +0.02(+0.42%) |
Oct 09, 2002 | 3.676 | 3.682 | 3.673 | 3.682 | 81,702 | +0.01(+0.16%) |
Oct 08, 2002 | 3.610 | 3.676 | 3.610 | 3.676 | 104,212 | +0.06(+1.79%) |
Oct 07, 2002 | 3.694 | 3.705 | 3.604 | 3.612 | 3,001,307 | -0.09(-2.56%) |
Oct 04, 2002 | 3.790 | 3.804 | 3.694 | 3.706 | 256,778 | -0.11(-2.95%) |
Oct 03, 2002 | 3.766 | 3.819 | 3.718 | 3.819 | 88,371 | +0.05(+1.37%) |
Oct 02, 2002 | 3.622 | 3.774 | 3.622 | 3.768 | 62,527 | +0.13(+3.66%) |