Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.207 | 4.288 | 4.207 | 4.251 | 24,388 | -0.03(-0.69%) |
Dec 30, 2002 | 4.303 | 4.318 | 4.207 | 4.281 | 94,572 | -0.04(-1.02%) |
Dec 27, 2002 | 4.576 | 4.576 | 4.288 | 4.325 | 34,956 | -0.25(-5.48%) |
Dec 26, 2002 | 4.539 | 4.613 | 4.458 | 4.576 | 102,701 | +0.27(+6.35%) |
Dec 24, 2002 | 4.347 | 4.355 | 4.303 | 4.303 | 58,667 | +0.23(+5.62%) |
Dec 23, 2002 | 4.163 | 4.163 | 4.067 | 4.074 | 28,182 | -0.15(-3.66%) |
Dec 20, 2002 | 4.192 | 4.259 | 4.192 | 4.229 | 160,556 | +0.04(+1.06%) |
Dec 19, 2002 | 4.170 | 4.318 | 4.170 | 4.185 | 87,120 | +0.04(+1.07%) |
Dec 18, 2002 | 4.177 | 4.177 | 4.067 | 4.141 | 186,706 | -0.04(-0.88%) |
Dec 17, 2002 | 4.391 | 4.391 | 4.177 | 4.177 | 258,109 | -0.23(-5.19%) |
Dec 16, 2002 | 4.318 | 4.502 | 4.303 | 4.406 | 70,861 | +0.13(+2.93%) |
Dec 13, 2002 | 4.281 | 4.281 | 4.185 | 4.281 | 310,544 | -0.15(-3.49%) |
Dec 12, 2002 | 4.613 | 4.635 | 4.362 | 4.436 | 483,160 | -0.50(-10.16%) |
Dec 11, 2002 | 5.041 | 5.048 | 4.879 | 4.938 | 27,369 | -0.13(-2.62%) |
Dec 10, 2002 | 4.945 | 5.070 | 4.908 | 5.070 | 89,288 | +0.08(+1.63%) |
Dec 09, 2002 | 4.982 | 5.078 | 4.982 | 4.989 | 27,504 | +0.07(+1.35%) |
Dec 06, 2002 | 4.908 | 4.982 | 4.879 | 4.923 | 194,158 | -0.06(-1.19%) |
Dec 05, 2002 | 5.019 | 5.056 | 4.967 | 4.982 | 89,017 | -0.11(-2.17%) |
Dec 04, 2002 | 5.166 | 5.166 | 4.982 | 5.093 | 131,968 | -0.18(-3.36%) |
Dec 03, 2002 | 5.314 | 5.344 | 5.211 | 5.270 | 102,701 | +0.01(+0.28%) |
Dec 02, 2002 | 5.137 | 5.314 | 5.137 | 5.255 | 607,269 | +0.19(+3.79%) |
Nov 29, 2002 | 5.277 | 5.277 | 5.056 | 5.063 | 166,653 | -0.20(-3.79%) |
Nov 27, 2002 | 5.166 | 5.277 | 5.093 | 5.262 | 541,827 | +0.10(+1.86%) |
Nov 26, 2002 | 5.351 | 5.351 | 5.166 | 5.166 | 322,603 | -0.46(-8.26%) |
Nov 25, 2002 | 5.794 | 5.794 | 5.462 | 5.631 | 447,119 | +0.18(+3.25%) |
Nov 22, 2002 | 5.240 | 5.528 | 5.240 | 5.454 | 349,159 | +0.02(+0.41%) |
Nov 21, 2002 | 5.388 | 5.469 | 5.351 | 5.432 | 359,592 | +0.08(+1.52%) |
Nov 20, 2002 | 5.388 | 5.388 | 5.240 | 5.351 | 224,914 | -0.11(-2.03%) |
Nov 19, 2002 | 5.462 | 5.469 | 5.425 | 5.462 | 219,630 | -0.11(-1.99%) |
Nov 18, 2002 | 5.646 | 5.794 | 5.572 | 5.572 | 279,652 | +0.00(+0.00%) |
Nov 15, 2002 | 5.499 | 5.580 | 5.432 | 5.572 | 384,251 | +0.30(+5.74%) |
Nov 14, 2002 | 5.166 | 5.307 | 5.130 | 5.270 | 312,848 | +0.26(+5.15%) |
Nov 13, 2002 | 5.019 | 5.026 | 4.989 | 5.011 | 291,440 | -0.15(-3.00%) |
Nov 12, 2002 | 5.070 | 5.225 | 5.070 | 5.166 | 192,396 | +0.17(+3.40%) |
Nov 11, 2002 | 5.019 | 5.107 | 4.982 | 4.997 | 491,831 | -0.40(-7.39%) |
Nov 08, 2002 | 5.366 | 5.462 | 5.358 | 5.395 | 369,212 | +0.15(+2.81%) |
Nov 07, 2002 | 5.351 | 5.373 | 5.248 | 5.248 | 46,744 | -0.27(-4.82%) |
Nov 06, 2002 | 5.388 | 5.521 | 5.351 | 5.513 | 646,697 | +0.47(+9.37%) |
Nov 05, 2002 | 5.078 | 5.078 | 4.982 | 5.041 | 439,125 | -0.13(-2.43%) |
Nov 04, 2002 | 5.019 | 5.203 | 5.019 | 5.166 | 720,268 | +0.22(+4.48%) |
Nov 01, 2002 | 4.886 | 5.011 | 4.797 | 4.945 | 675,150 | +0.00(+0.00%) |
Oct 31, 2002 | 4.982 | 4.982 | 4.871 | 4.945 | 706,719 | +0.52(+11.85%) |
Oct 30, 2002 | 4.391 | 4.428 | 4.369 | 4.421 | 359,050 | -0.04(-0.83%) |
Oct 29, 2002 | 4.391 | 4.458 | 4.355 | 4.458 | 304,176 | +0.14(+3.25%) |
Oct 28, 2002 | 4.355 | 4.355 | 4.318 | 4.318 | 225,185 | -0.04(-0.85%) |
Oct 25, 2002 | 4.281 | 4.428 | 4.281 | 4.355 | 524,078 | +0.02(+0.51%) |
Oct 24, 2002 | 4.355 | 4.377 | 4.325 | 4.332 | 34,821 | -0.06(-1.34%) |
Oct 23, 2002 | 4.222 | 4.391 | 4.222 | 4.391 | 530,446 | +0.27(+6.44%) |
Oct 22, 2002 | 4.200 | 4.200 | 4.111 | 4.126 | 344,688 | -0.31(-6.99%) |
Oct 21, 2002 | 4.303 | 4.436 | 4.303 | 4.436 | 340,352 | +0.21(+4.89%) |
Oct 18, 2002 | 4.170 | 4.244 | 4.170 | 4.229 | 504,161 | +0.06(+1.42%) |
Oct 17, 2002 | 4.133 | 4.170 | 4.022 | 4.170 | 203,236 | +0.44(+11.66%) |
Oct 16, 2002 | 3.757 | 3.779 | 3.712 | 3.735 | 286,698 | -0.10(-2.50%) |
Oct 15, 2002 | 3.698 | 3.831 | 3.698 | 3.831 | 918,898 | +0.50(+15.08%) |
Oct 14, 2002 | 3.284 | 3.329 | 3.284 | 3.329 | 303,092 | -0.07(-2.17%) |
Oct 11, 2002 | 3.351 | 3.432 | 3.321 | 3.402 | 1,142,864 | -0.02(-0.65%) |
Oct 10, 2002 | 3.439 | 3.469 | 3.284 | 3.425 | 5,041,204 | -0.09(-2.52%) |
Oct 09, 2002 | 3.476 | 3.543 | 3.476 | 3.513 | 210,010 | -0.10(-2.66%) |
Oct 08, 2002 | 3.580 | 3.616 | 3.565 | 3.609 | 884,483 | +0.04(+1.24%) |
Oct 07, 2002 | 3.565 | 3.565 | 3.498 | 3.565 | 26,827 | -0.07(-2.03%) |
Oct 04, 2002 | 3.631 | 3.727 | 3.587 | 3.639 | 69,601,600 | -0.01(-0.40%) |
Oct 03, 2002 | 3.838 | 3.897 | 3.594 | 3.653 | 1,286,891 | -0.24(-6.25%) |
Oct 02, 2002 | 4.030 | 4.030 | 3.890 | 3.897 | 149,039 | -0.24(-5.71%) |