Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.298 | 3.336 | 3.282 | 3.320 | 571,834 | +0.04(+1.15%) |
Dec 30, 2002 | 3.276 | 3.304 | 3.276 | 3.282 | 674,038 | +0.00(+0.00%) |
Dec 27, 2002 | 3.304 | 3.320 | 3.270 | 3.282 | 503,061 | -0.05(-1.42%) |
Dec 26, 2002 | 3.364 | 3.392 | 3.298 | 3.329 | 475,042 | -0.01(-0.28%) |
Dec 24, 2002 | 3.304 | 3.345 | 3.292 | 3.339 | 365,196 | +0.03(+1.05%) |
Dec 23, 2002 | 3.298 | 3.345 | 3.298 | 3.304 | 464,217 | -0.01(-0.19%) |
Dec 20, 2002 | 3.285 | 3.329 | 3.282 | 3.310 | 371,883 | +0.06(+1.84%) |
Dec 19, 2002 | 3.273 | 3.323 | 3.235 | 3.251 | 461,033 | -0.04(-1.24%) |
Dec 18, 2002 | 3.329 | 3.332 | 3.266 | 3.292 | 407,224 | -0.05(-1.41%) |
Dec 17, 2002 | 3.367 | 3.376 | 3.336 | 3.339 | 265,539 | -0.03(-0.84%) |
Dec 16, 2002 | 3.339 | 3.389 | 3.332 | 3.367 | 490,962 | +0.02(+0.66%) |
Dec 13, 2002 | 3.361 | 3.373 | 3.336 | 3.345 | 399,264 | -0.02(-0.56%) |
Dec 12, 2002 | 3.427 | 3.427 | 3.364 | 3.364 | 263,311 | -0.05(-1.56%) |
Dec 11, 2002 | 3.376 | 3.417 | 3.367 | 3.417 | 211,413 | +0.01(+0.37%) |
Dec 10, 2002 | 3.357 | 3.408 | 3.357 | 3.405 | 329,855 | +0.05(+1.59%) |
Dec 09, 2002 | 3.370 | 3.386 | 3.345 | 3.351 | 273,499 | -0.05(-1.48%) |
Dec 06, 2002 | 3.389 | 3.420 | 3.361 | 3.401 | 270,315 | -0.00(-0.09%) |
Dec 05, 2002 | 3.449 | 3.483 | 3.386 | 3.405 | 334,949 | -0.03(-1.00%) |
Dec 04, 2002 | 3.445 | 3.474 | 3.408 | 3.439 | 236,566 | -0.02(-0.45%) |
Dec 03, 2002 | 3.518 | 3.518 | 3.452 | 3.455 | 356,918 | -0.04(-1.17%) |
Dec 02, 2002 | 3.533 | 3.558 | 3.486 | 3.496 | 444,476 | -0.01(-0.18%) |
Nov 29, 2002 | 3.527 | 3.537 | 3.502 | 3.502 | 58,902 | -0.03(-0.80%) |
Nov 27, 2002 | 3.445 | 3.530 | 3.445 | 3.530 | 297,697 | +0.08(+2.27%) |
Nov 26, 2002 | 3.502 | 3.502 | 3.452 | 3.452 | 266,813 | -0.05(-1.35%) |
Nov 25, 2002 | 3.486 | 3.502 | 3.455 | 3.499 | 328,900 | +0.02(+0.45%) |
Nov 22, 2002 | 3.502 | 3.524 | 3.467 | 3.483 | 479,818 | -0.03(-0.98%) |
Nov 21, 2002 | 3.471 | 3.580 | 3.471 | 3.518 | 316,801 | -0.10(-2.86%) |
Nov 20, 2002 | 3.546 | 3.621 | 3.533 | 3.621 | 168,429 | +0.08(+2.22%) |
Nov 19, 2002 | 3.574 | 3.580 | 3.537 | 3.543 | 185,623 | -0.03(-0.88%) |
Nov 18, 2002 | 3.587 | 3.624 | 3.549 | 3.574 | 253,759 | -0.01(-0.18%) |
Nov 15, 2002 | 3.543 | 3.580 | 3.537 | 3.580 | 210,776 | +0.03(+0.71%) |
Nov 14, 2002 | 3.530 | 3.565 | 3.527 | 3.555 | 174,797 | +0.07(+2.07%) |
Nov 13, 2002 | 3.464 | 3.540 | 3.461 | 3.483 | 231,153 | -0.03(-0.80%) |
Nov 12, 2002 | 3.480 | 3.540 | 3.480 | 3.511 | 292,284 | +0.04(+1.27%) |
Nov 11, 2002 | 3.533 | 3.549 | 3.461 | 3.467 | 206,000 | -0.08(-2.39%) |
Nov 08, 2002 | 3.584 | 3.618 | 3.549 | 3.552 | 176,071 | -0.03(-0.79%) |
Nov 07, 2002 | 3.665 | 3.665 | 3.568 | 3.580 | 177,344 | -0.10(-2.65%) |
Nov 06, 2002 | 3.697 | 3.703 | 3.650 | 3.678 | 237,202 | +0.01(+0.34%) |
Nov 05, 2002 | 3.624 | 3.665 | 3.624 | 3.665 | 170,021 | +0.01(+0.34%) |
Nov 04, 2002 | 3.640 | 3.716 | 3.640 | 3.653 | 233,382 | +0.04(+1.13%) |
Nov 01, 2002 | 3.571 | 3.615 | 3.537 | 3.612 | 212,368 | +0.04(+1.14%) |
Oct 31, 2002 | 3.580 | 3.596 | 3.537 | 3.571 | 239,750 | +0.00(+0.09%) |
Oct 30, 2002 | 3.574 | 3.609 | 3.552 | 3.568 | 246,117 | -0.00(-0.09%) |
Oct 29, 2002 | 3.565 | 3.593 | 3.521 | 3.571 | 248,665 | -0.03(-0.70%) |
Oct 28, 2002 | 3.593 | 3.624 | 3.565 | 3.596 | 375,067 | +0.03(+0.97%) |
Oct 25, 2002 | 3.499 | 3.577 | 3.499 | 3.562 | 604,946 | +0.03(+0.89%) |
Oct 24, 2002 | 3.565 | 3.606 | 3.524 | 3.530 | 282,414 | -0.02(-0.62%) |
Oct 23, 2002 | 3.549 | 3.555 | 3.458 | 3.552 | 365,515 | +0.00(+0.09%) |
Oct 22, 2002 | 3.593 | 3.593 | 3.533 | 3.549 | 331,128 | -0.05(-1.40%) |
Oct 21, 2002 | 3.502 | 3.606 | 3.471 | 3.599 | 278,593 | +0.08(+2.32%) |
Oct 18, 2002 | 3.474 | 3.540 | 3.474 | 3.518 | 253,440 | +0.01(+0.27%) |
Oct 17, 2002 | 3.549 | 3.549 | 3.486 | 3.508 | 394,489 | +0.10(+2.95%) |
Oct 16, 2002 | 3.439 | 3.455 | 3.408 | 3.408 | 266,813 | -0.09(-2.69%) |
Oct 15, 2002 | 3.379 | 3.502 | 3.379 | 3.502 | 444,158 | +0.17(+5.09%) |
Oct 14, 2002 | 3.285 | 3.354 | 3.279 | 3.332 | 409,771 | +0.02(+0.47%) |
Oct 11, 2002 | 3.213 | 3.361 | 3.213 | 3.317 | 655,253 | +0.11(+3.33%) |
Oct 10, 2002 | 3.100 | 3.219 | 3.097 | 3.210 | 443,203 | +0.08(+2.61%) |
Oct 09, 2002 | 3.178 | 3.178 | 3.122 | 3.128 | 521,209 | -0.08(-2.45%) |
Oct 08, 2002 | 3.163 | 3.213 | 3.144 | 3.207 | 437,790 | +0.06(+2.00%) |
Oct 07, 2002 | 3.229 | 3.232 | 3.144 | 3.144 | 265,858 | -0.08(-2.63%) |
Oct 04, 2002 | 3.329 | 3.339 | 3.210 | 3.229 | 310,114 | -0.07(-2.19%) |
Oct 03, 2002 | 3.323 | 3.392 | 3.301 | 3.301 | 279,867 | -0.02(-0.66%) |
Oct 02, 2002 | 3.357 | 3.367 | 3.307 | 3.323 | 445,750 | -0.03(-0.94%) |