Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.714 | 4.812 | 4.697 | 4.793 | 2,440,724 | +0.04(+0.76%) |
Dec 30, 2002 | 4.786 | 4.793 | 4.723 | 4.757 | 2,322,214 | -0.02(-0.45%) |
Dec 27, 2002 | 4.822 | 4.865 | 4.745 | 4.778 | 1,681,258 | -0.06(-1.19%) |
Dec 26, 2002 | 4.781 | 4.867 | 4.788 | 4.836 | 2,303,436 | +0.06(+1.20%) |
Dec 24, 2002 | 4.781 | 4.826 | 4.762 | 4.778 | 1,248,529 | -0.09(-1.77%) |
Dec 23, 2002 | 4.793 | 4.879 | 4.769 | 4.865 | 4,594,354 | +0.01(+0.25%) |
Dec 20, 2002 | 4.853 | 4.853 | 4.745 | 4.853 | 6,191,737 | +0.06(+1.25%) |
Dec 19, 2002 | 4.757 | 4.807 | 4.735 | 4.793 | 4,278,883 | +0.00(+0.00%) |
Dec 18, 2002 | 4.865 | 4.896 | 4.762 | 4.793 | 5,549,946 | -0.03(-0.70%) |
Dec 17, 2002 | 4.733 | 4.850 | 4.709 | 4.826 | 5,746,906 | +0.10(+2.03%) |
Dec 16, 2002 | 4.572 | 4.745 | 4.553 | 4.731 | 4,969,497 | +0.09(+1.86%) |
Dec 13, 2002 | 4.572 | 4.671 | 4.553 | 4.644 | 1,824,805 | +0.07(+1.57%) |
Dec 12, 2002 | 4.613 | 4.644 | 4.553 | 4.572 | 2,804,600 | -0.01(-0.31%) |
Dec 11, 2002 | 4.565 | 4.596 | 4.529 | 4.587 | 2,939,802 | +0.03(+0.63%) |
Dec 10, 2002 | 4.565 | 4.565 | 4.488 | 4.558 | 3,156,792 | +0.02(+0.48%) |
Dec 09, 2002 | 4.527 | 4.589 | 4.491 | 4.536 | 3,373,783 | +0.01(+0.26%) |
Dec 06, 2002 | 4.469 | 4.553 | 4.424 | 4.524 | 2,986,956 | +0.03(+0.59%) |
Dec 05, 2002 | 4.505 | 4.527 | 4.448 | 4.498 | 2,643,944 | +0.01(+0.27%) |
Dec 04, 2002 | 4.575 | 4.635 | 4.479 | 4.486 | 4,282,221 | -0.09(-1.94%) |
Dec 03, 2002 | 4.589 | 4.666 | 4.563 | 4.575 | 3,480,191 | -0.08(-1.70%) |
Dec 02, 2002 | 4.671 | 4.709 | 4.577 | 4.654 | 3,340,400 | -0.02(-0.36%) |
Nov 29, 2002 | 4.637 | 4.685 | 4.601 | 4.671 | 3,728,478 | +0.03(+0.72%) |
Nov 27, 2002 | 4.601 | 4.685 | 4.539 | 4.637 | 4,722,879 | +0.10(+2.11%) |
Nov 26, 2002 | 4.663 | 4.668 | 4.529 | 4.541 | 2,866,359 | -0.13(-2.82%) |
Nov 25, 2002 | 4.625 | 4.690 | 4.529 | 4.673 | 3,725,975 | +0.05(+1.04%) |
Nov 22, 2002 | 4.486 | 4.644 | 4.469 | 4.625 | 4,211,282 | +0.13(+2.93%) |
Nov 21, 2002 | 4.457 | 4.589 | 4.450 | 4.493 | 8,128,793 | +0.05(+1.13%) |
Nov 20, 2002 | 4.433 | 4.529 | 4.400 | 4.443 | 5,600,855 | +0.04(+0.87%) |
Nov 19, 2002 | 4.409 | 4.457 | 4.361 | 4.405 | 3,595,781 | -0.03(-0.65%) |
Nov 18, 2002 | 4.505 | 4.505 | 4.361 | 4.433 | 6,522,647 | -0.06(-1.44%) |
Nov 15, 2002 | 4.491 | 4.510 | 4.409 | 4.498 | 5,781,124 | +0.05(+1.08%) |
Nov 14, 2002 | 4.443 | 4.517 | 4.397 | 4.450 | 8,947,097 | +0.05(+1.20%) |
Nov 13, 2002 | 4.297 | 4.397 | 4.290 | 4.397 | 11,016,017 | +0.09(+2.00%) |
Nov 12, 2002 | 4.345 | 4.366 | 4.294 | 4.311 | 7,304,230 | -0.03(-0.61%) |
Nov 11, 2002 | 4.323 | 4.347 | 4.290 | 4.338 | 6,929,504 | +0.00(+0.00%) |
Nov 08, 2002 | 4.349 | 4.357 | 4.280 | 4.338 | 9,647,309 | -0.01(-0.22%) |
Nov 07, 2002 | 4.361 | 4.388 | 4.290 | 4.347 | 52,954,416 | -0.04(-0.87%) |
Nov 06, 2002 | 4.278 | 4.438 | 4.256 | 4.385 | 9,910,201 | +0.14(+3.39%) |
Nov 05, 2002 | 4.294 | 4.294 | 4.182 | 4.242 | 6,906,136 | -0.01(-0.17%) |
Nov 04, 2002 | 3.954 | 4.335 | 3.918 | 4.249 | 10,825,733 | +0.27(+6.68%) |
Nov 01, 2002 | 3.959 | 4.033 | 3.952 | 3.983 | 3,685,498 | +0.02(+0.61%) |
Oct 31, 2002 | 4.040 | 4.040 | 3.942 | 3.959 | 2,548,385 | -0.08(-1.96%) |
Oct 30, 2002 | 4.002 | 4.045 | 3.978 | 4.038 | 4,257,184 | +0.04(+0.90%) |
Oct 29, 2002 | 4.062 | 4.067 | 3.947 | 4.002 | 1,043,222 | -0.08(-1.94%) |
Oct 28, 2002 | 3.966 | 4.119 | 3.966 | 4.081 | 4,036,855 | +0.15(+3.84%) |
Oct 25, 2002 | 3.949 | 4.007 | 3.894 | 3.930 | 667,662 | -0.00(-0.12%) |
Oct 24, 2002 | 4.050 | 4.074 | 3.930 | 3.935 | 4,366,514 | -0.07(-1.68%) |
Oct 23, 2002 | 3.851 | 4.002 | 3.786 | 4.002 | 5,143,506 | +0.14(+3.66%) |
Oct 22, 2002 | 3.904 | 4.036 | 3.858 | 3.861 | 6,171,290 | -0.04(-1.11%) |
Oct 21, 2002 | 3.652 | 3.904 | 3.650 | 3.904 | 4,589,346 | +0.25(+6.82%) |
Oct 18, 2002 | 3.556 | 3.690 | 3.511 | 3.655 | 4,442,878 | +0.10(+2.83%) |
Oct 17, 2002 | 3.695 | 3.798 | 3.532 | 3.554 | 7,942,682 | -0.08(-2.24%) |
Oct 16, 2002 | 3.870 | 3.978 | 3.523 | 3.635 | 1,377,054 | -0.23(-5.89%) |
Oct 15, 2002 | 4.098 | 4.098 | 3.834 | 3.863 | 11,856,020 | -0.14(-3.59%) |
Oct 14, 2002 | 3.985 | 4.072 | 3.894 | 4.007 | 21,573,850 | -0.09(-2.22%) |
Oct 11, 2002 | 3.858 | 4.146 | 3.858 | 4.098 | 10,445,166 | +0.29(+7.75%) |
Oct 10, 2002 | 3.556 | 3.861 | 3.499 | 3.803 | 5,567,889 | +0.28(+7.96%) |
Oct 09, 2002 | 3.631 | 3.690 | 3.477 | 3.523 | 8,530,226 | -0.28(-7.26%) |
Oct 08, 2002 | 3.853 | 3.913 | 3.628 | 3.798 | 7,221,189 | -0.06(-1.43%) |
Oct 07, 2002 | 3.837 | 3.959 | 3.794 | 3.853 | 2,750,770 | -0.03(-0.74%) |
Oct 04, 2002 | 4.062 | 4.062 | 3.875 | 3.882 | 2,646,448 | -0.18(-4.42%) |
Oct 03, 2002 | 4.086 | 4.134 | 4.024 | 4.062 | 3,807,346 | -0.02(-0.59%) |
Oct 02, 2002 | 4.119 | 4.206 | 4.062 | 4.086 | 3,920,849 | +0.01(+0.29%) |