Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.650 | 4.680 | 4.550 | 4.630 | 770,200 | -0.04(-0.86%) |
Dec 30, 2002 | 4.720 | 4.750 | 4.630 | 4.670 | 764,500 | -0.07(-1.48%) |
Dec 27, 2002 | 4.700 | 4.740 | 4.630 | 4.740 | 819,000 | +0.04(+0.85%) |
Dec 26, 2002 | 4.690 | 4.700 | 4.600 | 4.700 | 749,300 | +0.02(+0.43%) |
Dec 24, 2002 | 4.590 | 4.690 | 4.570 | 4.680 | 474,400 | +0.12(+2.63%) |
Dec 23, 2002 | 4.500 | 4.580 | 4.490 | 4.560 | 1,171,200 | +0.10(+2.24%) |
Dec 20, 2002 | 4.450 | 4.480 | 4.430 | 4.460 | 388,800 | +0.01(+0.22%) |
Dec 19, 2002 | 4.440 | 4.450 | 4.430 | 4.450 | 475,500 | +0.02(+0.45%) |
Dec 18, 2002 | 4.440 | 4.450 | 4.400 | 4.430 | 654,100 | -0.02(-0.45%) |
Dec 17, 2002 | 4.420 | 4.450 | 4.420 | 4.450 | 397,200 | +0.03(+0.68%) |
Dec 16, 2002 | 4.410 | 4.430 | 4.400 | 4.420 | 403,300 | +0.02(+0.45%) |
Dec 13, 2002 | 4.360 | 4.420 | 4.360 | 4.400 | 471,900 | +0.03(+0.69%) |
Dec 12, 2002 | 4.360 | 4.370 | 4.350 | 4.370 | 697,900 | +0.01(+0.23%) |
Dec 11, 2002 | 4.340 | 4.380 | 4.340 | 4.360 | 426,100 | +0.03(+0.69%) |
Dec 10, 2002 | 4.330 | 4.360 | 4.330 | 4.330 | 274,000 | -0.01(-0.23%) |
Dec 09, 2002 | 4.370 | 4.380 | 4.330 | 4.340 | 538,400 | -0.02(-0.46%) |
Dec 06, 2002 | 4.360 | 4.380 | 4.350 | 4.360 | 338,300 | +0.00(+0.00%) |
Dec 05, 2002 | 4.350 | 4.370 | 4.330 | 4.360 | 481,800 | +0.01(+0.23%) |
Dec 04, 2002 | 4.360 | 4.370 | 4.340 | 4.350 | 215,900 | +0.00(+0.00%) |
Dec 03, 2002 | 4.320 | 4.370 | 4.300 | 4.350 | 284,500 | +0.02(+0.46%) |
Dec 02, 2002 | 4.290 | 4.360 | 4.280 | 4.330 | 509,900 | +0.00(+0.00%) |
Nov 29, 2002 | 4.350 | 4.360 | 4.320 | 4.330 | 147,300 | -0.04(-0.92%) |
Nov 27, 2002 | 4.380 | 4.400 | 4.340 | 4.370 | 320,000 | +0.00(+0.00%) |
Nov 26, 2002 | 4.370 | 4.390 | 4.340 | 4.370 | 358,000 | -0.03(-0.68%) |
Nov 25, 2002 | 4.420 | 4.440 | 4.390 | 4.400 | 478,900 | -0.02(-0.45%) |
Nov 22, 2002 | 4.400 | 4.450 | 4.370 | 4.420 | 694,200 | +0.02(+0.45%) |
Nov 21, 2002 | 4.400 | 4.430 | 4.370 | 4.400 | 476,500 | -0.01(-0.23%) |
Nov 20, 2002 | 4.400 | 4.460 | 4.390 | 4.410 | 1,011,900 | +0.10(+2.32%) |
Nov 19, 2002 | 4.300 | 4.330 | 4.290 | 4.310 | 348,600 | +0.01(+0.23%) |
Nov 18, 2002 | 4.280 | 4.320 | 4.260 | 4.300 | 462,500 | +0.00(+0.00%) |
Nov 15, 2002 | 4.310 | 4.340 | 4.250 | 4.300 | 442,000 | -0.01(-0.23%) |
Nov 14, 2002 | 4.270 | 4.320 | 4.260 | 4.310 | 330,200 | +0.06(+1.41%) |
Nov 13, 2002 | 4.320 | 4.320 | 4.250 | 4.250 | 485,800 | -0.07(-1.62%) |
Nov 12, 2002 | 4.410 | 4.430 | 4.300 | 4.320 | 664,100 | -0.10(-2.26%) |
Nov 11, 2002 | 4.340 | 4.420 | 4.320 | 4.420 | 491,900 | +0.08(+1.84%) |
Nov 08, 2002 | 4.330 | 4.360 | 4.320 | 4.340 | 349,900 | +0.02(+0.46%) |
Nov 07, 2002 | 4.300 | 4.320 | 4.270 | 4.320 | 417,700 | +0.02(+0.47%) |
Nov 06, 2002 | 4.280 | 4.300 | 4.250 | 4.300 | 300,200 | +0.01(+0.23%) |
Nov 05, 2002 | 4.310 | 4.320 | 4.270 | 4.290 | 311,600 | +0.00(+0.00%) |
Nov 04, 2002 | 4.240 | 4.310 | 4.220 | 4.290 | 482,500 | +0.05(+1.18%) |
Nov 01, 2002 | 4.210 | 4.270 | 4.190 | 4.240 | 552,600 | -0.01(-0.24%) |
Oct 31, 2002 | 4.240 | 4.280 | 4.220 | 4.250 | 2,990,000 | +0.02(+0.47%) |
Oct 30, 2002 | 4.220 | 4.280 | 4.200 | 4.230 | 317,000 | +0.00(+0.00%) |
Oct 29, 2002 | 4.250 | 4.270 | 4.220 | 4.230 | 253,700 | -0.05(-1.17%) |
Oct 28, 2002 | 4.230 | 4.280 | 4.230 | 4.280 | 419,300 | +0.05(+1.18%) |
Oct 25, 2002 | 4.230 | 4.250 | 4.210 | 4.230 | 300,500 | +0.01(+0.24%) |
Oct 24, 2002 | 4.260 | 4.260 | 4.180 | 4.220 | 5,990,000 | +0.03(+0.72%) |
Oct 23, 2002 | 4.200 | 4.210 | 4.160 | 4.190 | 416,100 | +0.02(+0.48%) |
Oct 22, 2002 | 4.150 | 4.200 | 4.120 | 4.170 | 437,500 | +0.01(+0.24%) |
Oct 21, 2002 | 4.220 | 4.230 | 4.130 | 4.160 | 637,900 | -0.08(-1.89%) |
Oct 18, 2002 | 4.280 | 4.300 | 4.240 | 4.240 | 339,900 | -0.04(-0.93%) |
Oct 17, 2002 | 4.300 | 4.330 | 4.250 | 4.280 | 692,600 | +0.08(+1.90%) |
Oct 16, 2002 | 4.160 | 4.240 | 4.160 | 4.200 | 684,400 | +0.05(+1.20%) |
Oct 15, 2002 | 4.070 | 4.200 | 4.050 | 4.150 | 1,441,600 | +0.07(+1.72%) |
Oct 14, 2002 | 4.000 | 4.100 | 3.920 | 4.080 | 1,514,000 | +0.03(+0.74%) |
Oct 11, 2002 | 4.120 | 4.150 | 3.950 | 4.050 | 2,052,300 | -0.09(-2.17%) |
Oct 10, 2002 | 4.250 | 4.250 | 4.050 | 4.140 | 16,610,000 | -0.12(-2.82%) |
Oct 09, 2002 | 4.430 | 4.430 | 4.260 | 4.260 | 1,464,500 | -0.19(-4.27%) |
Oct 08, 2002 | 4.450 | 4.470 | 4.410 | 4.450 | 759,600 | -0.01(-0.22%) |
Oct 07, 2002 | 4.490 | 4.500 | 4.440 | 4.460 | 528,700 | -0.03(-0.67%) |
Oct 04, 2002 | 4.500 | 4.520 | 4.480 | 4.490 | 350,600 | -0.02(-0.44%) |
Oct 03, 2002 | 4.520 | 4.550 | 4.490 | 4.510 | 345,500 | +0.01(+0.22%) |
Oct 02, 2002 | 4.430 | 4.510 | 4.420 | 4.500 | 435,700 | +0.08(+1.81%) |