Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.670 | 4.790 | 4.670 | 4.743 | 778,688 | +0.02(+0.41%) |
Dec 30, 2002 | 4.800 | 4.850 | 4.677 | 4.724 | 373,475 | -0.08(-1.59%) |
Dec 27, 2002 | 4.937 | 4.949 | 4.774 | 4.800 | 299,874 | -0.01(-0.24%) |
Dec 26, 2002 | 4.857 | 4.932 | 4.776 | 4.811 | 312,460 | -0.03(-0.54%) |
Dec 24, 2002 | 4.800 | 4.889 | 4.800 | 4.837 | 157,324 | +0.00(+0.00%) |
Dec 23, 2002 | 4.971 | 4.930 | 4.857 | 4.837 | 508,637 | -0.11(-2.20%) |
Dec 20, 2002 | 4.971 | 4.995 | 4.857 | 4.946 | 397,279 | +0.03(+0.66%) |
Dec 19, 2002 | 4.971 | 5.050 | 4.883 | 4.914 | 250,077 | -0.03(-0.69%) |
Dec 18, 2002 | 5.109 | 5.109 | 4.914 | 4.948 | 368,550 | -0.12(-2.43%) |
Dec 17, 2002 | 5.133 | 5.190 | 5.065 | 5.071 | 247,068 | -0.04(-0.79%) |
Dec 16, 2002 | 5.027 | 5.179 | 4.995 | 5.112 | 474,710 | +0.11(+2.28%) |
Dec 13, 2002 | 5.101 | 5.177 | 4.995 | 4.998 | 504,259 | -0.09(-1.72%) |
Dec 12, 2002 | 5.045 | 5.118 | 5.029 | 5.086 | 262,390 | +0.06(+1.13%) |
Dec 11, 2002 | 4.992 | 5.083 | 4.915 | 5.029 | 274,702 | +0.04(+0.75%) |
Dec 10, 2002 | 4.914 | 5.031 | 4.873 | 4.992 | 487,296 | +0.13(+2.60%) |
Dec 09, 2002 | 4.980 | 4.982 | 4.833 | 4.865 | 408,770 | -0.10(-1.93%) |
Dec 06, 2002 | 4.873 | 4.980 | 4.844 | 4.961 | 350,492 | +0.06(+1.29%) |
Dec 05, 2002 | 4.878 | 4.898 | 4.862 | 4.898 | 298,232 | +0.02(+0.40%) |
Dec 04, 2002 | 5.018 | 5.018 | 4.803 | 4.878 | 818,088 | -0.15(-2.98%) |
Dec 03, 2002 | 5.070 | 5.182 | 4.954 | 5.028 | 1,012,350 | -0.04(-0.80%) |
Dec 02, 2002 | 5.144 | 5.247 | 4.995 | 5.068 | 687,577 | -0.05(-0.98%) |
Nov 29, 2002 | 5.057 | 5.198 | 5.057 | 5.118 | 285,920 | +0.06(+1.22%) |
Nov 27, 2002 | 4.889 | 5.065 | 4.889 | 5.057 | 586,342 | +0.15(+3.11%) |
Nov 26, 2002 | 4.857 | 4.954 | 4.849 | 4.904 | 395,090 | +0.02(+0.33%) |
Nov 25, 2002 | 4.755 | 4.914 | 4.742 | 4.888 | 459,935 | +0.11(+2.24%) |
Nov 22, 2002 | 4.759 | 4.872 | 4.672 | 4.781 | 713,296 | -0.10(-2.10%) |
Nov 21, 2002 | 4.591 | 4.883 | 4.561 | 4.883 | 502,618 | +0.29(+6.26%) |
Nov 20, 2002 | 4.565 | 4.628 | 4.550 | 4.595 | 439,688 | +0.01(+0.25%) |
Nov 19, 2002 | 4.630 | 4.670 | 4.556 | 4.584 | 377,852 | -0.06(-1.40%) |
Nov 18, 2002 | 4.733 | 4.841 | 4.597 | 4.649 | 598,654 | -0.14(-2.95%) |
Nov 15, 2002 | 4.764 | 4.833 | 4.681 | 4.790 | 447,349 | +0.02(+0.34%) |
Nov 14, 2002 | 4.776 | 4.872 | 4.704 | 4.774 | 384,966 | -0.01(-0.20%) |
Nov 13, 2002 | 4.717 | 4.785 | 4.639 | 4.784 | 466,228 | +0.07(+1.42%) |
Nov 12, 2002 | 4.638 | 4.792 | 4.638 | 4.717 | 576,492 | +0.04(+0.83%) |
Nov 11, 2002 | 4.932 | 4.932 | 4.565 | 4.678 | 1,562,302 | -0.28(-5.70%) |
Nov 08, 2002 | 4.891 | 5.023 | 4.873 | 4.961 | 244,879 | -0.00(-0.03%) |
Nov 07, 2002 | 4.963 | 5.105 | 4.891 | 4.963 | 334,896 | -0.07(-1.32%) |
Nov 06, 2002 | 4.935 | 5.065 | 4.870 | 5.029 | 939,296 | +0.06(+1.24%) |
Nov 05, 2002 | 5.034 | 5.060 | 4.943 | 4.967 | 1,099,904 | -0.06(-1.29%) |
Nov 04, 2002 | 4.833 | 5.052 | 4.824 | 5.032 | 1,462,983 | +0.21(+4.31%) |
Nov 01, 2002 | 4.668 | 4.841 | 4.655 | 4.824 | 649,819 | +0.19(+4.21%) |
Oct 31, 2002 | 4.581 | 4.670 | 4.558 | 4.630 | 322,066 | +0.02(+0.46%) |
Oct 30, 2002 | 4.475 | 4.662 | 4.475 | 4.608 | 385,787 | +0.11(+2.53%) |
Oct 29, 2002 | 4.485 | 4.540 | 4.418 | 4.495 | 630,393 | -0.03(-0.60%) |
Oct 28, 2002 | 4.612 | 4.622 | 4.547 | 4.522 | 543,112 | -0.11(-2.29%) |
Oct 25, 2002 | 4.597 | 4.628 | 4.558 | 4.628 | 335,990 | +0.07(+1.46%) |
Oct 24, 2002 | 4.579 | 4.727 | 4.556 | 4.561 | 383,872 | -0.05(-1.12%) |
Oct 23, 2002 | 4.574 | 4.630 | 4.509 | 4.613 | 343,651 | +0.06(+1.39%) |
Oct 22, 2002 | 4.509 | 4.647 | 4.506 | 4.550 | 476,351 | +0.00(+0.04%) |
Oct 21, 2002 | 4.462 | 4.565 | 4.386 | 4.548 | 471,700 | +0.08(+1.85%) |
Oct 18, 2002 | 4.465 | 4.467 | 4.347 | 4.465 | 493,041 | +0.01(+0.15%) |
Oct 17, 2002 | 4.303 | 4.459 | 4.303 | 4.459 | 687,626 | +0.22(+5.08%) |
Oct 16, 2002 | 4.098 | 4.331 | 3.923 | 4.243 | 1,403,730 | +0.07(+1.59%) |
Oct 15, 2002 | 4.467 | 4.664 | 4.128 | 4.176 | 2,762,621 | -0.20(-4.53%) |
Oct 14, 2002 | 4.305 | 4.374 | 4.223 | 4.374 | 586,615 | +0.10(+2.28%) |
Oct 11, 2002 | 4.249 | 4.337 | 4.249 | 4.277 | 553,782 | +0.05(+1.27%) |
Oct 10, 2002 | 4.209 | 4.313 | 4.175 | 4.223 | 966,187 | +0.01(+0.19%) |
Oct 09, 2002 | 4.181 | 4.272 | 4.175 | 4.215 | 477,993 | +0.03(+0.78%) |
Oct 08, 2002 | 4.087 | 4.240 | 4.085 | 4.183 | 519,581 | +0.07(+1.78%) |
Oct 07, 2002 | 4.168 | 4.236 | 4.079 | 4.110 | 667,603 | -0.09(-2.17%) |
Oct 04, 2002 | 4.329 | 4.410 | 4.188 | 4.201 | 637,233 | -0.14(-3.15%) |
Oct 03, 2002 | 4.431 | 4.511 | 4.334 | 4.337 | 463,218 | -0.07(-1.69%) |
Oct 02, 2002 | 4.662 | 4.711 | 4.412 | 4.412 | 951,335 | -0.27(-5.82%) |