Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.105 | 3.156 | 3.098 | 3.115 | 2,055,111 | -0.01(-0.21%) |
Dec 30, 2002 | 3.085 | 3.184 | 3.021 | 3.121 | 2,061,201 | +0.04(+1.17%) |
Dec 27, 2002 | 3.102 | 3.120 | 3.059 | 3.085 | 1,370,277 | -0.02(-0.53%) |
Dec 26, 2002 | 3.085 | 3.185 | 3.054 | 3.102 | 1,691,226 | +0.02(+0.59%) |
Dec 24, 2002 | 3.043 | 3.090 | 2.998 | 3.084 | 928,743 | +0.00(+0.00%) |
Dec 23, 2002 | 3.107 | 3.107 | 3.013 | 3.084 | 3,274,962 | -0.02(-0.69%) |
Dec 20, 2002 | 3.036 | 3.128 | 3.021 | 3.105 | 2,678,739 | +0.15(+5.06%) |
Dec 19, 2002 | 3.005 | 3.079 | 2.956 | 2.956 | 1,875,757 | -0.05(-1.64%) |
Dec 18, 2002 | 3.059 | 3.059 | 2.956 | 3.005 | 2,009,435 | -0.08(-2.61%) |
Dec 17, 2002 | 3.171 | 3.171 | 3.062 | 3.085 | 1,892,200 | -0.09(-2.69%) |
Dec 16, 2002 | 3.071 | 3.174 | 3.048 | 3.171 | 1,362,664 | +0.10(+3.26%) |
Dec 13, 2002 | 3.123 | 3.123 | 3.051 | 3.071 | 1,305,112 | -0.07(-2.20%) |
Dec 12, 2002 | 3.235 | 3.235 | 3.079 | 3.140 | 2,171,432 | -0.07(-2.10%) |
Dec 11, 2002 | 3.199 | 3.246 | 3.171 | 3.207 | 4,178,736 | -0.01(-0.26%) |
Dec 10, 2002 | 3.169 | 3.227 | 3.121 | 3.215 | 1,278,620 | +0.07(+2.14%) |
Dec 09, 2002 | 3.227 | 3.227 | 3.131 | 3.148 | 2,629,714 | -0.10(-2.94%) |
Dec 06, 2002 | 3.222 | 3.261 | 3.185 | 3.243 | 2,337,388 | -0.02(-0.60%) |
Dec 05, 2002 | 3.327 | 3.327 | 3.200 | 3.263 | 3,267,654 | -0.06(-1.93%) |
Dec 04, 2002 | 3.141 | 3.386 | 3.123 | 3.327 | 3,580,077 | +0.12(+3.74%) |
Dec 03, 2002 | 3.276 | 3.300 | 3.161 | 3.207 | 1,396,160 | -0.08(-2.35%) |
Dec 02, 2002 | 3.391 | 3.506 | 3.264 | 3.284 | 1,539,887 | +0.00(+0.00%) |
Nov 29, 2002 | 3.320 | 3.333 | 3.271 | 3.284 | 892,507 | -0.04(-1.09%) |
Nov 27, 2002 | 3.217 | 3.332 | 3.207 | 3.320 | 1,957,973 | +0.12(+3.75%) |
Nov 26, 2002 | 3.236 | 3.251 | 3.185 | 3.200 | 1,547,499 | -0.07(-2.11%) |
Nov 25, 2002 | 3.254 | 3.284 | 3.218 | 3.269 | 1,461,019 | +0.01(+0.45%) |
Nov 22, 2002 | 3.276 | 3.317 | 3.227 | 3.254 | 2,449,142 | -0.03(-0.90%) |
Nov 21, 2002 | 3.322 | 3.356 | 3.254 | 3.284 | 3,167,167 | -0.04(-1.09%) |
Nov 20, 2002 | 2.988 | 3.358 | 2.988 | 3.320 | 4,688,479 | +0.18(+5.70%) |
Nov 19, 2002 | 3.195 | 3.195 | 3.071 | 3.141 | 3,364,791 | -0.05(-1.70%) |
Nov 18, 2002 | 3.261 | 3.282 | 3.128 | 3.195 | 2,781,967 | -0.11(-3.23%) |
Nov 15, 2002 | 3.259 | 3.332 | 3.251 | 3.302 | 2,858,702 | -0.01(-0.30%) |
Nov 14, 2002 | 3.169 | 3.350 | 3.136 | 3.312 | 5,415,335 | +0.17(+5.49%) |
Nov 13, 2002 | 3.038 | 3.227 | 3.000 | 3.140 | 16,716,163 | -0.48(-13.21%) |
Nov 12, 2002 | 3.481 | 3.676 | 3.432 | 3.617 | 2,899,201 | +0.11(+3.09%) |
Nov 11, 2002 | 3.583 | 3.583 | 3.455 | 3.509 | 1,610,227 | -0.10(-2.86%) |
Nov 08, 2002 | 3.604 | 3.652 | 3.558 | 3.612 | 2,906,205 | +0.02(+0.55%) |
Nov 07, 2002 | 3.539 | 3.662 | 3.530 | 3.593 | 5,671,729 | +0.10(+2.72%) |
Nov 06, 2002 | 3.448 | 3.527 | 3.407 | 3.497 | 2,302,370 | +0.05(+1.43%) |
Nov 05, 2002 | 3.284 | 3.448 | 3.284 | 3.448 | 2,683,307 | +0.18(+5.47%) |
Nov 04, 2002 | 3.424 | 3.432 | 3.256 | 3.269 | 1,811,810 | -0.13(-3.72%) |
Nov 01, 2002 | 3.271 | 3.407 | 3.256 | 3.396 | 2,328,557 | +0.12(+3.82%) |
Oct 31, 2002 | 3.309 | 3.383 | 3.268 | 3.271 | 1,713,455 | -0.02(-0.75%) |
Oct 30, 2002 | 3.320 | 3.333 | 3.202 | 3.296 | 2,225,634 | -0.02(-0.74%) |
Oct 29, 2002 | 3.274 | 3.368 | 3.133 | 3.320 | 2,021,311 | +0.05(+1.46%) |
Oct 28, 2002 | 3.448 | 3.481 | 3.256 | 3.273 | 1,834,953 | -0.17(-5.00%) |
Oct 25, 2002 | 3.309 | 3.465 | 3.269 | 3.445 | 15,742,961 | +0.14(+4.12%) |
Oct 24, 2002 | 3.325 | 3.383 | 3.266 | 3.309 | 2,135,196 | +0.02(+0.55%) |
Oct 23, 2002 | 3.148 | 3.333 | 3.120 | 3.291 | 2,936,351 | +0.09(+2.82%) |
Oct 22, 2002 | 3.185 | 3.274 | 3.110 | 3.200 | 2,064,855 | +0.00(+0.05%) |
Oct 21, 2002 | 3.120 | 3.202 | 3.044 | 3.199 | 4,689,392 | +0.04(+1.35%) |
Oct 18, 2002 | 3.098 | 3.179 | 3.054 | 3.156 | 2,244,514 | +0.05(+1.75%) |
Oct 17, 2002 | 3.112 | 3.141 | 3.061 | 3.102 | 2,078,862 | +0.10(+3.22%) |
Oct 16, 2002 | 3.128 | 3.167 | 2.957 | 3.005 | 1,965,281 | -0.16(-5.18%) |
Oct 15, 2002 | 3.179 | 3.271 | 3.143 | 3.169 | 2,802,369 | +0.15(+5.12%) |
Oct 14, 2002 | 3.056 | 3.136 | 2.998 | 3.015 | 2,342,869 | -0.04(-1.34%) |
Oct 11, 2002 | 2.874 | 3.213 | 2.857 | 3.056 | 6,338,293 | +0.27(+9.66%) |
Oct 10, 2002 | 2.543 | 2.808 | 2.543 | 2.786 | 5,876,966 | +0.24(+9.55%) |
Oct 09, 2002 | 2.616 | 2.627 | 2.519 | 2.543 | 1,859,618 | -0.12(-4.56%) |
Oct 08, 2002 | 2.603 | 2.727 | 2.473 | 2.665 | 5,359,610 | +0.09(+3.31%) |
Oct 07, 2002 | 2.790 | 2.790 | 2.512 | 2.580 | 5,100,476 | -0.21(-7.53%) |
Oct 04, 2002 | 2.795 | 2.849 | 2.660 | 2.790 | 2,501,821 | -0.00(-0.06%) |
Oct 03, 2002 | 2.923 | 2.939 | 2.777 | 2.791 | 1,922,651 | -0.13(-4.49%) |
Oct 02, 2002 | 2.918 | 2.984 | 2.849 | 2.923 | 2,272,833 | +0.00(+0.17%) |