Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.274 | 4.313 | 4.257 | 4.276 | 2,936,436 | -0.01(-0.15%) |
Dec 30, 2002 | 4.410 | 4.411 | 4.243 | 4.282 | 6,809,261 | -0.14(-3.13%) |
Dec 27, 2002 | 4.428 | 4.440 | 4.405 | 4.420 | 2,343,699 | +0.00(+0.02%) |
Dec 26, 2002 | 4.458 | 4.503 | 4.379 | 4.419 | 2,478,018 | -0.04(-0.86%) |
Dec 24, 2002 | 4.456 | 4.477 | 4.440 | 4.458 | 953,379 | +0.00(+0.05%) |
Dec 23, 2002 | 4.461 | 4.494 | 4.435 | 4.456 | 2,609,132 | -0.01(-0.21%) |
Dec 20, 2002 | 4.497 | 4.544 | 4.431 | 4.465 | 4,801,201 | +0.03(+0.68%) |
Dec 19, 2002 | 4.461 | 4.525 | 4.435 | 4.435 | 2,828,082 | -0.03(-0.77%) |
Dec 18, 2002 | 4.492 | 4.520 | 4.464 | 4.469 | 2,508,472 | -0.00(-0.05%) |
Dec 17, 2002 | 4.463 | 4.492 | 4.460 | 4.471 | 2,260,029 | +0.02(+0.51%) |
Dec 16, 2002 | 4.378 | 4.461 | 4.378 | 4.448 | 1,998,443 | +0.08(+1.78%) |
Dec 13, 2002 | 4.341 | 4.430 | 4.294 | 4.370 | 3,600,019 | -0.13(-2.87%) |
Dec 12, 2002 | 4.479 | 4.570 | 4.463 | 4.499 | 1,554,451 | +0.01(+0.30%) |
Dec 11, 2002 | 4.469 | 4.509 | 4.461 | 4.486 | 1,517,265 | -0.01(-0.25%) |
Dec 10, 2002 | 4.449 | 4.497 | 4.449 | 4.497 | 2,423,521 | +0.05(+1.08%) |
Dec 09, 2002 | 4.505 | 4.526 | 4.445 | 4.449 | 2,522,898 | -0.07(-1.50%) |
Dec 06, 2002 | 4.471 | 4.545 | 4.462 | 4.517 | 2,624,840 | +0.03(+0.58%) |
Dec 05, 2002 | 4.471 | 4.512 | 4.442 | 4.491 | 2,599,194 | +0.02(+0.49%) |
Dec 04, 2002 | 4.471 | 4.541 | 4.442 | 4.469 | 4,625,207 | -0.02(-0.42%) |
Dec 03, 2002 | 4.486 | 4.539 | 4.456 | 4.488 | 3,612,842 | -0.01(-0.21%) |
Dec 02, 2002 | 4.565 | 4.602 | 4.423 | 4.497 | 4,012,594 | -0.03(-0.64%) |
Nov 29, 2002 | 4.471 | 4.656 | 4.463 | 4.526 | 2,645,677 | +0.10(+2.33%) |
Nov 27, 2002 | 4.289 | 4.428 | 4.263 | 4.423 | 3,219,821 | +0.21(+4.98%) |
Nov 26, 2002 | 4.211 | 4.284 | 4.201 | 4.213 | 2,949,579 | +0.01(+0.32%) |
Nov 25, 2002 | 4.227 | 4.284 | 4.155 | 4.200 | 5,019,189 | -0.12(-2.79%) |
Nov 22, 2002 | 4.268 | 4.371 | 4.234 | 4.320 | 3,966,753 | +0.11(+2.69%) |
Nov 21, 2002 | 4.263 | 4.263 | 4.180 | 4.207 | 5,835,044 | +0.06(+1.53%) |
Nov 20, 2002 | 4.008 | 4.145 | 3.972 | 4.144 | 4,506,275 | +0.14(+3.40%) |
Nov 19, 2002 | 3.993 | 4.064 | 3.930 | 4.007 | 3,558,024 | +0.06(+1.47%) |
Nov 18, 2002 | 3.977 | 3.994 | 3.945 | 3.949 | 2,768,456 | -0.01(-0.26%) |
Nov 15, 2002 | 3.891 | 3.980 | 3.888 | 3.960 | 3,908,409 | +0.07(+1.85%) |
Nov 14, 2002 | 3.868 | 3.950 | 3.866 | 3.888 | 3,565,718 | +0.04(+1.03%) |
Nov 13, 2002 | 3.792 | 3.908 | 3.771 | 3.848 | 3,601,942 | +0.06(+1.62%) |
Nov 12, 2002 | 3.712 | 3.814 | 3.712 | 3.787 | 3,495,192 | +0.03(+0.91%) |
Nov 11, 2002 | 3.782 | 3.821 | 3.723 | 3.753 | 2,876,168 | -0.02(-0.50%) |
Nov 08, 2002 | 3.897 | 3.943 | 3.753 | 3.771 | 5,613,850 | -0.13(-3.23%) |
Nov 07, 2002 | 4.021 | 4.043 | 3.897 | 3.897 | 3,581,105 | -0.11(-2.83%) |
Nov 06, 2002 | 4.055 | 4.073 | 3.906 | 4.011 | 5,728,935 | -0.01(-0.18%) |
Nov 05, 2002 | 4.042 | 4.073 | 3.978 | 4.018 | 4,118,704 | -0.02(-0.59%) |
Nov 04, 2002 | 4.019 | 4.150 | 3.915 | 4.042 | 8,147,327 | +0.05(+1.22%) |
Nov 01, 2002 | 3.759 | 3.993 | 3.551 | 3.993 | 14,891,833 | +0.23(+6.25%) |
Oct 31, 2002 | 3.790 | 3.837 | 3.733 | 3.758 | 10,260,856 | +0.00(+0.11%) |
Oct 30, 2002 | 3.825 | 3.871 | 3.739 | 3.754 | 10,004,078 | -0.06(-1.61%) |
Oct 29, 2002 | 3.993 | 4.080 | 3.797 | 3.815 | 19,564,486 | -0.20(-4.90%) |
Oct 28, 2002 | 4.107 | 4.142 | 3.775 | 4.012 | 32,146,600 | -0.08(-2.06%) |
Oct 25, 2002 | 4.383 | 4.575 | 3.608 | 4.096 | 117,540,464 | -2.76(-40.30%) |
Oct 22, 2002 | 6.633 | 6.997 | 6.633 | 6.861 | 4,733,881 | +0.23(+3.45%) |
Oct 21, 2002 | 6.530 | 6.683 | 6.494 | 6.632 | 3,950,724 | +0.06(+0.92%) |
Oct 18, 2002 | 6.421 | 6.654 | 6.294 | 6.572 | 4,665,278 | +0.29(+4.65%) |
Oct 17, 2002 | 6.821 | 6.831 | 6.218 | 6.279 | 7,360,965 | -0.37(-5.54%) |
Oct 16, 2002 | 6.764 | 6.785 | 6.632 | 6.647 | 2,775,509 | -0.14(-2.02%) |
Oct 15, 2002 | 6.629 | 6.806 | 6.592 | 6.785 | 3,755,496 | +0.28(+4.33%) |
Oct 14, 2002 | 6.410 | 6.561 | 6.398 | 6.503 | 2,240,154 | +0.09(+1.44%) |
Oct 11, 2002 | 6.135 | 6.437 | 6.135 | 6.410 | 4,254,626 | +0.34(+5.66%) |
Oct 10, 2002 | 6.161 | 6.221 | 6.010 | 6.067 | 5,585,319 | +0.09(+1.48%) |
Oct 09, 2002 | 6.213 | 6.213 | 5.939 | 5.979 | 5,608,721 | -0.35(-5.58%) |
Oct 08, 2002 | 6.057 | 6.405 | 6.041 | 6.332 | 5,629,878 | +0.30(+5.02%) |
Oct 07, 2002 | 6.488 | 6.523 | 6.010 | 6.030 | 5,411,890 | -0.44(-6.74%) |
Oct 04, 2002 | 7.207 | 7.207 | 6.386 | 6.466 | 10,310,224 | -0.74(-10.27%) |
Oct 03, 2002 | 7.497 | 7.611 | 7.204 | 7.206 | 2,899,890 | -0.25(-3.41%) |
Oct 02, 2002 | 7.639 | 7.714 | 7.461 | 7.461 | 2,450,128 | -0.18(-2.37%) |