Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.478 | 4.496 | 4.417 | 4.471 | 2,555,408 | -0.01(-0.18%) |
Dec 30, 2002 | 4.447 | 4.480 | 4.428 | 4.478 | 2,453,904 | +0.07(+1.60%) |
Dec 27, 2002 | 4.518 | 4.533 | 4.401 | 4.408 | 2,642,275 | -0.10(-2.20%) |
Dec 26, 2002 | 4.552 | 4.593 | 4.500 | 4.507 | 2,423,040 | -0.04(-0.90%) |
Dec 24, 2002 | 4.566 | 4.588 | 4.526 | 4.548 | 1,446,823 | -0.03(-0.69%) |
Dec 23, 2002 | 4.526 | 4.581 | 4.510 | 4.579 | 4,661,528 | +0.02(+0.48%) |
Dec 20, 2002 | 4.518 | 4.557 | 4.505 | 4.557 | 5,055,451 | +0.05(+1.12%) |
Dec 19, 2002 | 4.447 | 4.510 | 4.431 | 4.507 | 5,933,027 | +0.02(+0.53%) |
Dec 18, 2002 | 4.494 | 4.524 | 4.464 | 4.483 | 3,897,546 | -0.07(-1.45%) |
Dec 17, 2002 | 4.541 | 4.595 | 4.526 | 4.549 | 3,629,946 | -0.02(-0.52%) |
Dec 16, 2002 | 4.471 | 4.577 | 4.452 | 4.573 | 6,050,440 | +0.13(+3.01%) |
Dec 13, 2002 | 4.493 | 4.510 | 4.419 | 4.439 | 3,348,027 | -0.06(-1.22%) |
Dec 12, 2002 | 4.384 | 4.494 | 4.384 | 4.494 | 4,439,747 | +0.08(+1.82%) |
Dec 11, 2002 | 4.384 | 4.414 | 4.323 | 4.414 | 3,402,120 | +0.03(+0.68%) |
Dec 10, 2002 | 4.376 | 4.390 | 4.321 | 4.384 | 3,772,178 | +0.04(+0.83%) |
Dec 09, 2002 | 4.400 | 4.461 | 4.332 | 4.348 | 4,029,596 | -0.04(-0.90%) |
Dec 06, 2002 | 4.273 | 4.392 | 4.263 | 4.387 | 3,068,017 | +0.04(+0.83%) |
Dec 05, 2002 | 4.337 | 4.376 | 4.321 | 4.351 | 2,635,274 | +0.03(+0.69%) |
Dec 04, 2002 | 4.298 | 4.353 | 4.298 | 4.321 | 3,713,949 | -0.02(-0.36%) |
Dec 03, 2002 | 4.326 | 4.378 | 4.287 | 4.337 | 5,779,022 | +0.01(+0.22%) |
Dec 02, 2002 | 4.384 | 4.395 | 4.293 | 4.328 | 6,445,954 | -0.05(-1.11%) |
Nov 29, 2002 | 4.353 | 4.376 | 4.339 | 4.376 | 2,250,261 | +0.04(+0.91%) |
Nov 27, 2002 | 4.323 | 4.361 | 4.298 | 4.337 | 6,269,357 | +0.03(+0.58%) |
Nov 26, 2002 | 4.290 | 4.337 | 4.280 | 4.312 | 7,485,173 | -0.06(-1.40%) |
Nov 25, 2002 | 4.384 | 4.423 | 4.345 | 4.373 | 4,455,657 | -0.03(-0.78%) |
Nov 22, 2002 | 4.439 | 4.439 | 4.339 | 4.408 | 3,879,409 | -0.03(-0.67%) |
Nov 21, 2002 | 4.416 | 4.455 | 4.357 | 4.438 | 3,688,811 | +0.05(+1.18%) |
Nov 20, 2002 | 4.251 | 4.386 | 4.251 | 4.386 | 3,840,908 | +0.09(+2.16%) |
Nov 19, 2002 | 4.290 | 4.343 | 4.241 | 4.293 | 4,963,493 | -0.03(-0.80%) |
Nov 18, 2002 | 4.313 | 4.368 | 4.284 | 4.328 | 3,272,297 | -0.01(-0.29%) |
Nov 15, 2002 | 4.274 | 4.340 | 4.274 | 4.340 | 3,183,203 | +0.01(+0.14%) |
Nov 14, 2002 | 4.258 | 4.348 | 4.243 | 4.334 | 5,325,915 | +0.13(+3.10%) |
Nov 13, 2002 | 4.329 | 4.353 | 4.159 | 4.203 | 4,442,929 | -0.13(-2.90%) |
Nov 12, 2002 | 4.321 | 4.379 | 4.302 | 4.329 | 4,337,925 | +0.02(+0.51%) |
Nov 11, 2002 | 4.321 | 4.389 | 4.284 | 4.307 | 2,880,919 | -0.05(-1.19%) |
Nov 08, 2002 | 4.416 | 4.439 | 4.329 | 4.359 | 3,327,344 | -0.05(-1.03%) |
Nov 07, 2002 | 4.428 | 4.455 | 4.378 | 4.405 | 3,219,159 | -0.03(-0.60%) |
Nov 06, 2002 | 4.447 | 4.447 | 4.337 | 4.431 | 5,741,157 | +0.02(+0.43%) |
Nov 05, 2002 | 4.337 | 4.416 | 4.337 | 4.412 | 4,310,243 | +0.01(+0.25%) |
Nov 04, 2002 | 4.482 | 4.505 | 4.381 | 4.401 | 4,395,200 | -0.11(-2.54%) |
Nov 01, 2002 | 4.455 | 4.535 | 4.453 | 4.516 | 3,566,944 | +0.03(+0.74%) |
Oct 31, 2002 | 4.447 | 4.496 | 4.405 | 4.483 | 6,060,941 | +0.04(+0.88%) |
Oct 30, 2002 | 4.400 | 4.452 | 4.400 | 4.444 | 6,814,422 | +0.06(+1.43%) |
Oct 29, 2002 | 4.398 | 4.403 | 4.324 | 4.381 | 540,928 | -0.10(-2.28%) |
Oct 28, 2002 | 4.494 | 4.532 | 4.423 | 4.483 | 5,133,090 | +0.01(+0.21%) |
Oct 25, 2002 | 4.529 | 4.587 | 4.453 | 4.474 | 5,003,267 | -0.13(-2.77%) |
Oct 24, 2002 | 4.670 | 4.709 | 4.582 | 4.601 | 7,268,165 | -0.12(-2.53%) |
Oct 23, 2002 | 4.592 | 4.720 | 4.563 | 4.720 | 4,569,888 | +0.16(+3.41%) |
Oct 22, 2002 | 4.807 | 4.807 | 4.546 | 4.565 | 5,288,050 | -0.24(-5.00%) |
Oct 21, 2002 | 4.764 | 4.830 | 4.738 | 4.805 | 5,147,408 | +0.02(+0.43%) |
Oct 18, 2002 | 4.766 | 4.788 | 4.687 | 4.785 | 4,065,870 | +0.02(+0.43%) |
Oct 17, 2002 | 4.738 | 4.791 | 4.720 | 4.764 | 5,173,818 | +0.07(+1.40%) |
Oct 16, 2002 | 4.747 | 4.772 | 4.691 | 4.698 | 3,953,548 | -0.05(-1.03%) |
Oct 15, 2002 | 4.659 | 4.752 | 4.643 | 4.747 | 6,180,581 | +0.16(+3.49%) |
Oct 14, 2002 | 4.467 | 4.587 | 4.466 | 4.587 | 3,808,452 | +0.12(+2.78%) |
Oct 11, 2002 | 4.502 | 4.502 | 4.441 | 4.463 | 7,046,703 | +0.02(+0.50%) |
Oct 10, 2002 | 4.463 | 4.526 | 4.381 | 4.441 | 11,875,282 | -0.01(-0.14%) |
Oct 09, 2002 | 4.519 | 4.543 | 4.431 | 4.447 | 6,074,305 | -0.07(-1.60%) |
Oct 08, 2002 | 4.535 | 4.552 | 4.408 | 4.519 | 6,423,362 | +0.01(+0.14%) |
Oct 07, 2002 | 4.659 | 4.683 | 4.513 | 4.513 | 6,110,579 | -0.08(-1.78%) |
Oct 04, 2002 | 4.636 | 4.689 | 4.535 | 4.595 | 4,448,657 | -0.04(-0.88%) |
Oct 03, 2002 | 4.541 | 4.658 | 4.541 | 4.636 | 5,208,183 | +0.08(+1.83%) |
Oct 02, 2002 | 4.533 | 4.643 | 4.508 | 4.552 | 7,320,667 | +0.03(+0.59%) |