Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.111 | 5.202 | 5.097 | 5.126 | 606,716 | +0.00(+0.06%) |
Dec 30, 2002 | 5.091 | 5.129 | 5.073 | 5.123 | 473,149 | +0.04(+0.74%) |
Dec 27, 2002 | 5.068 | 5.120 | 5.050 | 5.085 | 627,318 | +0.02(+0.34%) |
Dec 26, 2002 | 5.111 | 5.140 | 5.065 | 5.068 | 406,538 | -0.05(-0.91%) |
Dec 24, 2002 | 5.097 | 5.184 | 5.079 | 5.114 | 309,023 | +0.03(+0.69%) |
Dec 23, 2002 | 5.068 | 5.085 | 5.030 | 5.079 | 415,465 | +0.00(+0.06%) |
Dec 20, 2002 | 5.117 | 5.117 | 5.024 | 5.076 | 561,393 | -0.01(-0.29%) |
Dec 19, 2002 | 5.076 | 5.105 | 5.033 | 5.091 | 1,017,375 | -0.01(-0.11%) |
Dec 18, 2002 | 5.044 | 5.100 | 5.038 | 5.097 | 743,030 | +0.04(+0.86%) |
Dec 17, 2002 | 4.980 | 5.097 | 4.980 | 5.053 | 687,749 | +0.03(+0.64%) |
Dec 16, 2002 | 4.937 | 5.021 | 4.913 | 5.021 | 1,063,042 | +0.08(+1.71%) |
Dec 13, 2002 | 4.907 | 4.963 | 4.884 | 4.937 | 619,077 | +0.05(+1.01%) |
Dec 12, 2002 | 4.893 | 4.951 | 4.875 | 4.887 | 596,072 | -0.02(-0.36%) |
Dec 11, 2002 | 4.835 | 4.904 | 4.803 | 4.904 | 793,504 | +0.07(+1.45%) |
Dec 10, 2002 | 4.840 | 4.864 | 4.782 | 4.835 | 620,794 | +0.00(+0.06%) |
Dec 09, 2002 | 4.762 | 4.878 | 4.747 | 4.832 | 948,703 | +0.03(+0.55%) |
Dec 06, 2002 | 4.738 | 4.805 | 4.669 | 4.805 | 511,949 | +0.07(+1.41%) |
Dec 05, 2002 | 4.695 | 4.776 | 4.666 | 4.738 | 486,884 | +0.03(+0.74%) |
Dec 04, 2002 | 4.689 | 4.800 | 4.689 | 4.704 | 1,532,415 | -0.15(-3.00%) |
Dec 03, 2002 | 4.689 | 4.849 | 4.674 | 4.849 | 649,293 | +0.14(+2.90%) |
Dec 02, 2002 | 4.867 | 4.896 | 4.677 | 4.712 | 689,123 | -0.08(-1.70%) |
Nov 29, 2002 | 4.794 | 4.835 | 4.750 | 4.794 | 303,530 | -0.01(-0.18%) |
Nov 27, 2002 | 4.820 | 4.875 | 4.753 | 4.803 | 1,035,230 | +0.06(+1.17%) |
Nov 26, 2002 | 4.747 | 4.776 | 4.706 | 4.747 | 1,094,631 | +0.00(+0.00%) |
Nov 25, 2002 | 4.572 | 4.776 | 4.572 | 4.747 | 1,058,922 | +0.19(+4.09%) |
Nov 22, 2002 | 4.500 | 4.572 | 4.456 | 4.561 | 1,842,469 | +0.05(+1.10%) |
Nov 21, 2002 | 4.479 | 4.529 | 4.427 | 4.511 | 1,072,999 | +0.04(+0.91%) |
Nov 20, 2002 | 4.471 | 4.508 | 4.433 | 4.471 | 1,020,465 | -0.00(-0.07%) |
Nov 19, 2002 | 4.430 | 4.473 | 4.421 | 4.473 | 1,021,839 | +0.03(+0.79%) |
Nov 18, 2002 | 4.520 | 4.555 | 4.412 | 4.438 | 1,508,036 | -0.08(-1.80%) |
Nov 15, 2002 | 4.444 | 4.529 | 4.441 | 4.520 | 1,129,654 | +0.01(+0.19%) |
Nov 14, 2002 | 4.500 | 4.616 | 4.485 | 4.511 | 780,457 | +0.01(+0.26%) |
Nov 13, 2002 | 4.508 | 4.529 | 4.412 | 4.500 | 736,163 | -0.01(-0.13%) |
Nov 12, 2002 | 4.526 | 4.599 | 4.485 | 4.505 | 862,176 | -0.09(-2.03%) |
Nov 11, 2002 | 4.602 | 4.602 | 4.538 | 4.599 | 904,410 | -0.04(-0.82%) |
Nov 08, 2002 | 4.660 | 4.756 | 4.637 | 4.637 | 835,394 | -0.11(-2.27%) |
Nov 07, 2002 | 4.934 | 4.934 | 4.660 | 4.744 | 1,282,792 | -0.19(-3.84%) |
Nov 06, 2002 | 4.835 | 4.945 | 4.817 | 4.934 | 1,094,288 | +0.09(+1.86%) |
Nov 05, 2002 | 4.878 | 4.890 | 4.741 | 4.843 | 1,056,518 | -0.05(-1.01%) |
Nov 04, 2002 | 4.791 | 4.937 | 4.724 | 4.893 | 1,282,792 | +0.16(+3.32%) |
Nov 01, 2002 | 4.634 | 4.736 | 4.529 | 4.736 | 1,065,102 | +0.09(+1.94%) |
Oct 31, 2002 | 4.616 | 4.718 | 4.543 | 4.645 | 1,568,811 | +0.08(+1.66%) |
Oct 30, 2002 | 4.523 | 4.570 | 4.473 | 4.570 | 663,028 | +0.12(+2.68%) |
Oct 29, 2002 | 4.468 | 4.473 | 4.401 | 4.450 | 894,795 | -0.03(-0.59%) |
Oct 28, 2002 | 4.404 | 4.479 | 4.369 | 4.476 | 992,310 | +0.08(+1.86%) |
Oct 25, 2002 | 4.386 | 4.424 | 4.325 | 4.395 | 1,120,040 | +0.00(+0.07%) |
Oct 24, 2002 | 4.383 | 4.500 | 4.354 | 4.392 | 1,290,346 | +0.01(+0.20%) |
Oct 23, 2002 | 4.325 | 4.471 | 4.267 | 4.383 | 908,530 | +0.08(+1.90%) |
Oct 22, 2002 | 4.322 | 4.485 | 4.281 | 4.302 | 1,987,367 | -0.02(-0.54%) |
Oct 21, 2002 | 4.165 | 4.325 | 4.136 | 4.325 | 2,005,565 | +0.15(+3.48%) |
Oct 18, 2002 | 4.153 | 4.211 | 4.037 | 4.179 | 1,726,070 | +0.03(+0.70%) |
Oct 17, 2002 | 4.106 | 4.197 | 4.005 | 4.150 | 2,098,272 | +0.06(+1.50%) |
Oct 16, 2002 | 4.077 | 4.185 | 4.054 | 4.089 | 2,535,713 | -0.08(-2.02%) |
Oct 15, 2002 | 4.229 | 4.252 | 3.990 | 4.173 | 6,760,756 | -0.12(-2.85%) |
Oct 14, 2002 | 4.077 | 4.386 | 4.034 | 4.296 | 4,213,369 | -0.31(-6.76%) |
Oct 11, 2002 | 4.995 | 5.024 | 4.604 | 4.607 | 3,353,939 | -0.29(-5.95%) |
Oct 10, 2002 | 4.520 | 4.977 | 4.520 | 4.899 | 1,370,006 | +0.38(+8.38%) |
Oct 09, 2002 | 4.747 | 4.747 | 4.471 | 4.520 | 2,325,920 | -0.28(-5.88%) |
Oct 08, 2002 | 4.893 | 4.919 | 4.543 | 4.803 | 1,600,057 | -0.17(-3.45%) |
Oct 07, 2002 | 4.945 | 5.073 | 4.934 | 4.974 | 1,429,407 | +0.05(+0.95%) |
Oct 04, 2002 | 5.018 | 5.038 | 4.893 | 4.928 | 1,272,491 | -0.08(-1.63%) |
Oct 03, 2002 | 5.085 | 5.184 | 4.966 | 5.009 | 1,233,692 | -0.09(-1.83%) |
Oct 02, 2002 | 5.236 | 5.242 | 5.097 | 5.103 | 1,828,048 | -0.14(-2.67%) |