Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.195 | 3.258 | 3.193 | 3.218 | 569,425 | +0.00(+0.07%) |
Dec 30, 2002 | 3.211 | 3.232 | 3.201 | 3.216 | 558,027 | +0.00(+0.13%) |
Dec 27, 2002 | 3.207 | 3.246 | 3.190 | 3.212 | 479,665 | +0.01(+0.20%) |
Dec 26, 2002 | 3.237 | 3.262 | 3.197 | 3.206 | 320,568 | -0.02(-0.59%) |
Dec 24, 2002 | 3.248 | 3.267 | 3.222 | 3.225 | 278,776 | -0.04(-1.35%) |
Dec 23, 2002 | 3.174 | 3.290 | 3.174 | 3.269 | 676,756 | +0.09(+2.85%) |
Dec 20, 2002 | 3.122 | 3.181 | 3.116 | 3.178 | 829,204 | +0.17(+5.74%) |
Dec 19, 2002 | 3.106 | 3.116 | 3.006 | 3.006 | 1,004,448 | -0.05(-1.65%) |
Dec 18, 2002 | 3.053 | 3.132 | 3.048 | 3.056 | 429,799 | -0.02(-0.65%) |
Dec 17, 2002 | 3.101 | 3.118 | 3.073 | 3.076 | 285,424 | -0.04(-1.25%) |
Dec 16, 2002 | 3.058 | 3.158 | 3.037 | 3.115 | 611,217 | +0.05(+1.51%) |
Dec 13, 2002 | 3.132 | 3.151 | 3.069 | 3.069 | 412,702 | -0.08(-2.67%) |
Dec 12, 2002 | 3.108 | 3.243 | 3.108 | 3.153 | 489,164 | +0.02(+0.77%) |
Dec 11, 2002 | 3.116 | 3.153 | 3.106 | 3.129 | 871,947 | -0.05(-1.43%) |
Dec 10, 2002 | 3.148 | 3.216 | 3.132 | 3.174 | 1,227,659 | -0.04(-1.15%) |
Dec 09, 2002 | 3.211 | 3.306 | 3.211 | 3.211 | 1,006,823 | -0.05(-1.68%) |
Dec 06, 2002 | 3.190 | 3.278 | 3.188 | 3.266 | 981,652 | -0.01(-0.42%) |
Dec 05, 2002 | 3.322 | 3.326 | 3.253 | 3.280 | 846,301 | -0.04(-1.24%) |
Dec 04, 2002 | 3.332 | 3.355 | 3.292 | 3.321 | 654,910 | -0.03(-0.82%) |
Dec 03, 2002 | 3.327 | 3.365 | 3.318 | 3.348 | 626,415 | -0.03(-0.78%) |
Dec 02, 2002 | 3.416 | 3.422 | 3.358 | 3.374 | 475,391 | -0.04(-1.11%) |
Nov 29, 2002 | 3.426 | 3.438 | 3.411 | 3.412 | 135,351 | -0.05(-1.31%) |
Nov 27, 2002 | 3.448 | 3.464 | 3.424 | 3.457 | 394,180 | +0.06(+1.67%) |
Nov 26, 2002 | 3.485 | 3.494 | 3.390 | 3.401 | 657,759 | -0.14(-3.87%) |
Nov 25, 2002 | 3.553 | 3.553 | 3.427 | 3.537 | 707,625 | -0.02(-0.65%) |
Nov 22, 2002 | 3.574 | 3.580 | 3.521 | 3.561 | 538,555 | -0.03(-0.91%) |
Nov 21, 2002 | 3.516 | 3.594 | 3.515 | 3.593 | 422,675 | +0.06(+1.76%) |
Nov 20, 2002 | 3.495 | 3.544 | 3.487 | 3.531 | 595,070 | +0.04(+1.21%) |
Nov 19, 2002 | 3.512 | 3.559 | 3.483 | 3.489 | 665,833 | -0.02(-0.66%) |
Nov 18, 2002 | 3.527 | 3.586 | 3.495 | 3.512 | 776,963 | -0.07(-2.00%) |
Nov 15, 2002 | 3.527 | 3.627 | 3.506 | 3.584 | 814,957 | +0.04(+1.22%) |
Nov 14, 2002 | 3.480 | 3.547 | 3.453 | 3.541 | 415,552 | +0.11(+3.16%) |
Nov 13, 2002 | 3.406 | 3.505 | 3.406 | 3.432 | 593,170 | +0.00(+0.00%) |
Nov 12, 2002 | 3.432 | 3.474 | 3.423 | 3.432 | 1,568,175 | -0.03(-0.76%) |
Nov 11, 2002 | 3.502 | 3.502 | 3.442 | 3.458 | 1,505,485 | -0.04(-1.23%) |
Nov 08, 2002 | 3.490 | 3.507 | 3.488 | 3.502 | 945,084 | -0.01(-0.36%) |
Nov 07, 2002 | 3.511 | 3.534 | 3.474 | 3.514 | 1,001,124 | -0.03(-0.80%) |
Nov 06, 2002 | 3.443 | 3.573 | 3.432 | 3.543 | 1,161,646 | +0.09(+2.59%) |
Nov 05, 2002 | 3.453 | 3.485 | 3.413 | 3.453 | 1,224,335 | -0.08(-2.29%) |
Nov 04, 2002 | 3.527 | 3.557 | 3.507 | 3.534 | 1,923,887 | -0.01(-0.15%) |
Nov 01, 2002 | 3.469 | 3.540 | 3.411 | 3.540 | 3,919,962 | -0.02(-0.44%) |
Oct 31, 2002 | 3.369 | 3.580 | 3.369 | 3.555 | 2,786,336 | +0.19(+5.53%) |
Oct 30, 2002 | 3.416 | 3.464 | 3.215 | 3.369 | 1,890,168 | -0.15(-4.19%) |
Oct 29, 2002 | 3.430 | 3.516 | 3.372 | 3.516 | 1,580,522 | +0.06(+1.67%) |
Oct 28, 2002 | 3.464 | 3.464 | 3.400 | 3.458 | 632,114 | +0.05(+1.39%) |
Oct 25, 2002 | 3.291 | 3.411 | 3.291 | 3.411 | 1,144,549 | +0.14(+4.31%) |
Oct 24, 2002 | 3.277 | 3.288 | 3.182 | 3.270 | 1,622,790 | +0.01(+0.19%) |
Oct 23, 2002 | 3.227 | 3.266 | 3.170 | 3.264 | 902,341 | +0.05(+1.44%) |
Oct 22, 2002 | 3.248 | 3.255 | 3.217 | 3.217 | 435,973 | -0.08(-2.52%) |
Oct 21, 2002 | 3.249 | 3.305 | 3.168 | 3.301 | 339,565 | +0.05(+1.59%) |
Oct 18, 2002 | 3.206 | 3.249 | 3.135 | 3.249 | 968,355 | -0.07(-2.00%) |
Oct 17, 2002 | 3.316 | 3.350 | 3.269 | 3.315 | 652,060 | +0.04(+1.22%) |
Oct 16, 2002 | 3.337 | 3.356 | 3.248 | 3.275 | 1,166,870 | -0.12(-3.53%) |
Oct 15, 2002 | 3.264 | 3.395 | 3.264 | 3.395 | 1,035,318 | +0.13(+4.03%) |
Oct 14, 2002 | 3.148 | 3.273 | 3.148 | 3.264 | 514,809 | +0.08(+2.41%) |
Oct 11, 2002 | 3.151 | 3.221 | 3.137 | 3.187 | 818,756 | +0.10(+3.35%) |
Oct 10, 2002 | 3.001 | 3.095 | 2.991 | 3.084 | 793,110 | +0.08(+2.77%) |
Oct 09, 2002 | 2.937 | 3.052 | 2.932 | 3.001 | 869,097 | +0.02(+0.71%) |
Oct 08, 2002 | 2.974 | 2.999 | 2.946 | 2.979 | 379,933 | +0.05(+1.80%) |
Oct 07, 2002 | 2.914 | 2.957 | 2.870 | 2.927 | 592,696 | +0.02(+0.62%) |
Oct 04, 2002 | 2.969 | 2.978 | 2.881 | 2.909 | 473,491 | -0.04(-1.39%) |
Oct 03, 2002 | 2.979 | 3.045 | 2.949 | 2.950 | 485,364 | -0.06(-2.03%) |
Oct 02, 2002 | 3.095 | 3.098 | 2.994 | 3.011 | 535,706 | -0.08(-2.56%) |