Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.781 | 4.786 | 4.729 | 4.739 | 16,668 | -0.05(-0.98%) |
Dec 30, 2002 | 4.765 | 4.802 | 4.760 | 4.786 | 25,097 | -0.05(-0.97%) |
Dec 27, 2002 | 4.854 | 4.854 | 4.729 | 4.833 | 13,411 | -0.03(-0.64%) |
Dec 26, 2002 | 4.849 | 4.875 | 4.776 | 4.865 | 13,602 | +0.02(+0.32%) |
Dec 24, 2002 | 4.854 | 4.880 | 4.849 | 4.849 | 28,163 | -0.01(-0.11%) |
Dec 23, 2002 | 4.865 | 4.880 | 4.828 | 4.854 | 27,397 | -0.11(-2.21%) |
Dec 20, 2002 | 4.959 | 4.964 | 4.959 | 4.964 | 15,518 | +0.05(+1.06%) |
Dec 19, 2002 | 4.885 | 4.922 | 4.823 | 4.912 | 89,088 | +0.02(+0.32%) |
Dec 18, 2002 | 4.880 | 4.927 | 4.854 | 4.896 | 29,121 | +0.05(+0.97%) |
Dec 17, 2002 | 4.959 | 4.959 | 4.844 | 4.849 | 19,541 | +0.01(+0.11%) |
Dec 16, 2002 | 4.844 | 4.896 | 4.792 | 4.844 | 12,453 | +0.04(+0.76%) |
Dec 13, 2002 | 4.906 | 4.917 | 4.802 | 4.807 | 91,578 | -0.13(-2.64%) |
Dec 12, 2002 | 4.854 | 4.948 | 4.849 | 4.938 | 20,499 | +0.14(+2.94%) |
Dec 11, 2002 | 4.828 | 4.875 | 4.797 | 4.797 | 5,939 | -0.13(-2.55%) |
Dec 10, 2002 | 4.818 | 4.922 | 4.818 | 4.922 | 29,696 | +0.04(+0.86%) |
Dec 09, 2002 | 4.932 | 4.959 | 4.880 | 4.880 | 17,817 | -0.05(-1.06%) |
Dec 06, 2002 | 4.859 | 4.932 | 4.854 | 4.932 | 49,812 | +0.00(+0.00%) |
Dec 05, 2002 | 4.964 | 4.964 | 4.844 | 4.932 | 116,102 | +0.09(+1.83%) |
Dec 04, 2002 | 4.964 | 4.964 | 4.844 | 4.844 | 482,225 | -0.15(-2.93%) |
Dec 03, 2002 | 5.006 | 5.006 | 4.969 | 4.990 | 24,906 | +0.02(+0.31%) |
Dec 02, 2002 | 5.021 | 5.068 | 4.969 | 4.974 | 186,797 | -0.05(-1.04%) |
Nov 29, 2002 | 5.000 | 5.032 | 4.938 | 5.026 | 48,280 | +0.04(+0.84%) |
Nov 27, 2002 | 4.943 | 4.985 | 4.859 | 4.985 | 24,906 | +0.08(+1.60%) |
Nov 26, 2002 | 4.849 | 4.927 | 4.839 | 4.906 | 53,836 | -0.03(-0.53%) |
Nov 25, 2002 | 4.959 | 5.006 | 4.906 | 4.932 | 13,219 | +0.01(+0.11%) |
Nov 22, 2002 | 4.969 | 5.037 | 4.912 | 4.927 | 860,611 | -0.03(-0.63%) |
Nov 21, 2002 | 4.932 | 5.011 | 4.906 | 4.959 | 324,740 | +0.08(+1.60%) |
Nov 20, 2002 | 4.880 | 4.927 | 4.880 | 4.880 | 13,602 | +0.03(+0.54%) |
Nov 19, 2002 | 4.859 | 4.906 | 4.802 | 4.854 | 15,327 | -0.05(-1.06%) |
Nov 18, 2002 | 4.844 | 4.943 | 4.828 | 4.906 | 55,943 | +0.06(+1.29%) |
Nov 15, 2002 | 4.833 | 4.927 | 4.833 | 4.844 | 21,457 | +0.06(+1.31%) |
Nov 14, 2002 | 4.828 | 4.859 | 4.781 | 4.781 | 22,224 | +0.01(+0.11%) |
Nov 13, 2002 | 4.833 | 4.854 | 4.776 | 4.776 | 15,901 | +0.00(+0.00%) |
Nov 12, 2002 | 4.786 | 4.880 | 4.776 | 4.776 | 30,654 | +0.06(+1.33%) |
Nov 11, 2002 | 4.849 | 4.849 | 4.713 | 4.713 | 8,813 | -0.15(-3.01%) |
Nov 08, 2002 | 4.906 | 4.948 | 4.854 | 4.859 | 58,051 | +0.01(+0.11%) |
Nov 07, 2002 | 4.917 | 4.969 | 4.854 | 4.854 | 164,765 | -0.06(-1.17%) |
Nov 06, 2002 | 4.985 | 5.026 | 4.912 | 4.912 | 23,756 | +0.03(+0.64%) |
Nov 05, 2002 | 4.943 | 4.959 | 4.880 | 4.880 | 13,219 | +0.00(+0.00%) |
Nov 04, 2002 | 4.875 | 4.959 | 4.875 | 4.880 | 29,696 | +0.03(+0.65%) |
Nov 01, 2002 | 4.828 | 4.849 | 4.765 | 4.849 | 9,962 | +0.06(+1.31%) |
Oct 31, 2002 | 4.854 | 4.901 | 4.776 | 4.786 | 22,607 | -0.02(-0.33%) |
Oct 30, 2002 | 4.718 | 4.823 | 4.718 | 4.802 | 18,200 | -0.05(-1.08%) |
Oct 29, 2002 | 4.739 | 4.854 | 4.739 | 4.854 | 16,476 | +0.05(+0.98%) |
Oct 28, 2002 | 4.854 | 4.875 | 4.807 | 4.807 | 21,074 | -0.03(-0.54%) |
Oct 25, 2002 | 4.828 | 4.839 | 4.718 | 4.833 | 1,509,518 | +0.05(+1.09%) |
Oct 24, 2002 | 4.802 | 4.891 | 4.755 | 4.781 | 555,603 | -0.01(-0.11%) |
Oct 23, 2002 | 4.750 | 4.839 | 4.718 | 4.786 | 421,492 | +0.09(+1.89%) |
Oct 22, 2002 | 4.750 | 4.750 | 4.698 | 4.698 | 26,055 | -0.05(-0.99%) |
Oct 21, 2002 | 4.745 | 4.745 | 4.682 | 4.745 | 4,004,179 | +0.07(+1.45%) |
Oct 18, 2002 | 4.698 | 4.698 | 4.677 | 4.677 | 8,046 | +0.00(+0.00%) |
Oct 17, 2002 | 4.698 | 4.718 | 4.630 | 4.677 | 53,452 | +0.09(+1.93%) |
Oct 16, 2002 | 4.698 | 4.724 | 4.583 | 4.588 | 10,154 | -0.11(-2.33%) |
Oct 15, 2002 | 4.734 | 4.734 | 4.656 | 4.698 | 321,867 | +0.04(+0.90%) |
Oct 14, 2002 | 4.635 | 4.692 | 4.593 | 4.656 | 141,008 | +0.01(+0.22%) |
Oct 11, 2002 | 4.536 | 4.645 | 4.536 | 4.645 | 30,654 | +0.03(+0.57%) |
Oct 10, 2002 | 4.515 | 4.619 | 4.452 | 4.619 | 57,284 | +0.13(+2.91%) |
Oct 09, 2002 | 4.598 | 4.598 | 4.484 | 4.489 | 54,410 | -0.19(-4.12%) |
Oct 08, 2002 | 4.677 | 4.682 | 4.546 | 4.682 | 27,588 | +0.04(+0.79%) |
Oct 07, 2002 | 4.604 | 4.671 | 4.572 | 4.645 | 23,373 | +0.06(+1.37%) |
Oct 04, 2002 | 4.698 | 4.698 | 4.583 | 4.583 | 21,457 | -0.08(-1.79%) |
Oct 03, 2002 | 4.619 | 4.682 | 4.609 | 4.666 | 76,635 | +0.07(+1.48%) |
Oct 02, 2002 | 4.651 | 4.682 | 4.598 | 4.598 | 20,691 | -0.09(-2.00%) |