Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.202 | 3.266 | 3.200 | 3.226 | 568,168 | +0.00(+0.07%) |
Dec 30, 2002 | 3.218 | 3.239 | 3.208 | 3.223 | 556,795 | +0.00(+0.13%) |
Dec 27, 2002 | 3.214 | 3.253 | 3.197 | 3.219 | 478,606 | +0.01(+0.20%) |
Dec 26, 2002 | 3.245 | 3.269 | 3.204 | 3.213 | 319,861 | -0.02(-0.59%) |
Dec 24, 2002 | 3.255 | 3.274 | 3.229 | 3.232 | 278,160 | -0.04(-1.35%) |
Dec 23, 2002 | 3.181 | 3.297 | 3.181 | 3.276 | 675,262 | +0.09(+2.85%) |
Dec 20, 2002 | 3.129 | 3.188 | 3.123 | 3.185 | 827,373 | +0.17(+5.74%) |
Dec 19, 2002 | 3.113 | 3.123 | 3.012 | 3.012 | 1,002,231 | -0.05(-1.65%) |
Dec 18, 2002 | 3.060 | 3.139 | 3.055 | 3.063 | 428,850 | -0.02(-0.65%) |
Dec 17, 2002 | 3.107 | 3.125 | 3.080 | 3.083 | 284,794 | -0.04(-1.25%) |
Dec 16, 2002 | 3.065 | 3.165 | 3.044 | 3.122 | 609,868 | +0.05(+1.51%) |
Dec 13, 2002 | 3.139 | 3.158 | 3.076 | 3.076 | 411,791 | -0.08(-2.67%) |
Dec 12, 2002 | 3.115 | 3.250 | 3.115 | 3.160 | 488,084 | +0.02(+0.77%) |
Dec 11, 2002 | 3.123 | 3.160 | 3.113 | 3.136 | 870,022 | -0.05(-1.43%) |
Dec 10, 2002 | 3.155 | 3.223 | 3.139 | 3.181 | 1,224,949 | -0.04(-1.15%) |
Dec 09, 2002 | 3.218 | 3.313 | 3.218 | 3.218 | 1,004,600 | -0.05(-1.68%) |
Dec 06, 2002 | 3.197 | 3.286 | 3.195 | 3.273 | 979,485 | -0.01(-0.42%) |
Dec 05, 2002 | 3.329 | 3.333 | 3.260 | 3.287 | 844,433 | -0.04(-1.24%) |
Dec 04, 2002 | 3.340 | 3.363 | 3.299 | 3.328 | 653,464 | -0.03(-0.82%) |
Dec 03, 2002 | 3.334 | 3.372 | 3.326 | 3.355 | 625,032 | -0.03(-0.78%) |
Dec 02, 2002 | 3.424 | 3.429 | 3.366 | 3.382 | 474,342 | -0.04(-1.11%) |
Nov 29, 2002 | 3.433 | 3.446 | 3.419 | 3.420 | 135,052 | -0.05(-1.31%) |
Nov 27, 2002 | 3.456 | 3.471 | 3.431 | 3.465 | 393,310 | +0.06(+1.67%) |
Nov 26, 2002 | 3.493 | 3.502 | 3.398 | 3.408 | 656,307 | -0.14(-3.87%) |
Nov 25, 2002 | 3.561 | 3.561 | 3.434 | 3.545 | 706,063 | -0.02(-0.65%) |
Nov 22, 2002 | 3.582 | 3.587 | 3.528 | 3.568 | 537,366 | -0.03(-0.91%) |
Nov 21, 2002 | 3.524 | 3.602 | 3.523 | 3.601 | 421,742 | +0.06(+1.76%) |
Nov 20, 2002 | 3.503 | 3.552 | 3.495 | 3.539 | 593,756 | +0.04(+1.21%) |
Nov 19, 2002 | 3.520 | 3.566 | 3.490 | 3.497 | 664,363 | -0.02(-0.66%) |
Nov 18, 2002 | 3.535 | 3.594 | 3.503 | 3.520 | 775,248 | -0.07(-2.00%) |
Nov 15, 2002 | 3.535 | 3.635 | 3.514 | 3.592 | 813,157 | +0.04(+1.22%) |
Nov 14, 2002 | 3.487 | 3.555 | 3.461 | 3.548 | 414,634 | +0.11(+3.16%) |
Nov 13, 2002 | 3.413 | 3.513 | 3.413 | 3.440 | 591,861 | +0.00(+0.00%) |
Nov 12, 2002 | 3.440 | 3.482 | 3.430 | 3.440 | 1,564,712 | -0.03(-0.76%) |
Nov 11, 2002 | 3.509 | 3.509 | 3.449 | 3.466 | 1,502,162 | -0.04(-1.23%) |
Nov 08, 2002 | 3.498 | 3.515 | 3.496 | 3.509 | 942,997 | -0.01(-0.36%) |
Nov 07, 2002 | 3.519 | 3.542 | 3.482 | 3.522 | 998,914 | -0.03(-0.80%) |
Nov 06, 2002 | 3.450 | 3.581 | 3.440 | 3.551 | 1,159,081 | +0.09(+2.59%) |
Nov 05, 2002 | 3.461 | 3.493 | 3.421 | 3.461 | 1,221,632 | -0.08(-2.29%) |
Nov 04, 2002 | 3.535 | 3.565 | 3.515 | 3.542 | 1,919,640 | -0.01(-0.15%) |
Nov 01, 2002 | 3.477 | 3.547 | 3.419 | 3.547 | 3,911,308 | -0.02(-0.44%) |
Oct 31, 2002 | 3.376 | 3.587 | 3.376 | 3.563 | 2,780,184 | +0.19(+5.53%) |
Oct 30, 2002 | 3.424 | 3.471 | 3.222 | 3.376 | 1,885,995 | -0.15(-4.19%) |
Oct 29, 2002 | 3.438 | 3.524 | 3.380 | 3.524 | 1,577,033 | +0.06(+1.67%) |
Oct 28, 2002 | 3.471 | 3.471 | 3.407 | 3.466 | 630,718 | +0.05(+1.39%) |
Oct 25, 2002 | 3.298 | 3.419 | 3.298 | 3.419 | 1,142,022 | +0.14(+4.31%) |
Oct 24, 2002 | 3.285 | 3.295 | 3.189 | 3.277 | 1,619,207 | +0.01(+0.19%) |
Oct 23, 2002 | 3.234 | 3.273 | 3.177 | 3.271 | 900,349 | +0.05(+1.44%) |
Oct 22, 2002 | 3.255 | 3.263 | 3.225 | 3.225 | 435,011 | -0.08(-2.52%) |
Oct 21, 2002 | 3.256 | 3.312 | 3.175 | 3.308 | 338,815 | +0.05(+1.59%) |
Oct 18, 2002 | 3.213 | 3.256 | 3.142 | 3.256 | 966,217 | -0.07(-2.00%) |
Oct 17, 2002 | 3.324 | 3.357 | 3.276 | 3.323 | 650,621 | +0.04(+1.22%) |
Oct 16, 2002 | 3.345 | 3.364 | 3.255 | 3.283 | 1,164,294 | -0.12(-3.53%) |
Oct 15, 2002 | 3.271 | 3.403 | 3.271 | 3.403 | 1,033,032 | +0.13(+4.03%) |
Oct 14, 2002 | 3.155 | 3.280 | 3.155 | 3.271 | 513,673 | +0.08(+2.41%) |
Oct 11, 2002 | 3.158 | 3.228 | 3.144 | 3.194 | 816,948 | +0.10(+3.35%) |
Oct 10, 2002 | 3.007 | 3.102 | 2.998 | 3.091 | 791,359 | +0.08(+2.77%) |
Oct 09, 2002 | 2.944 | 3.059 | 2.939 | 3.007 | 867,178 | +0.02(+0.71%) |
Oct 08, 2002 | 2.981 | 3.006 | 2.952 | 2.986 | 379,094 | +0.05(+1.80%) |
Oct 07, 2002 | 2.921 | 2.964 | 2.876 | 2.933 | 591,387 | +0.02(+0.62%) |
Oct 04, 2002 | 2.976 | 2.985 | 2.887 | 2.915 | 472,446 | -0.04(-1.39%) |
Oct 03, 2002 | 2.986 | 3.051 | 2.955 | 2.957 | 484,293 | -0.06(-2.03%) |
Oct 02, 2002 | 3.102 | 3.105 | 3.001 | 3.018 | 534,523 | -0.08(-2.56%) |