Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.086 | 5.441 | 5.086 | 5.422 | 59,238 | +0.29(+5.58%) |
Dec 30, 2002 | 5.382 | 5.422 | 5.125 | 5.135 | 25,112 | -0.25(-4.59%) |
Dec 27, 2002 | 5.333 | 5.431 | 5.234 | 5.382 | 12,657 | +0.01(+0.18%) |
Dec 26, 2002 | 5.086 | 5.382 | 5.036 | 5.372 | 5,974 | +0.34(+6.67%) |
Dec 24, 2002 | 4.908 | 5.036 | 4.898 | 5.036 | 10,126 | +0.18(+3.66%) |
Dec 23, 2002 | 4.750 | 4.938 | 4.750 | 4.859 | 23,492 | +0.05(+1.03%) |
Dec 20, 2002 | 4.878 | 4.878 | 4.632 | 4.809 | 17,619 | -0.07(-1.42%) |
Dec 19, 2002 | 4.819 | 4.878 | 4.641 | 4.878 | 12,050 | +0.06(+1.23%) |
Dec 18, 2002 | 4.839 | 4.957 | 4.671 | 4.819 | 19,138 | -0.06(-1.21%) |
Dec 17, 2002 | 4.691 | 4.888 | 4.691 | 4.878 | 12,657 | +0.16(+3.35%) |
Dec 16, 2002 | 4.740 | 4.740 | 4.641 | 4.720 | 16,606 | -0.05(-1.04%) |
Dec 13, 2002 | 4.730 | 4.809 | 4.730 | 4.770 | 9,012 | +0.08(+1.68%) |
Dec 12, 2002 | 4.483 | 4.711 | 4.483 | 4.691 | 12,455 | +0.16(+3.49%) |
Dec 11, 2002 | 4.562 | 4.681 | 4.316 | 4.533 | 30,277 | -0.01(-0.22%) |
Dec 10, 2002 | 4.543 | 4.553 | 4.533 | 4.543 | 5,468 | -0.01(-0.22%) |
Dec 09, 2002 | 4.839 | 4.839 | 4.543 | 4.553 | 10,632 | -0.38(-7.62%) |
Dec 06, 2002 | 4.839 | 5.036 | 4.829 | 4.928 | 7,189 | +0.04(+0.81%) |
Dec 05, 2002 | 4.839 | 4.938 | 4.839 | 4.888 | 3,544 | +0.06(+1.23%) |
Dec 04, 2002 | 5.036 | 5.086 | 4.829 | 4.829 | 7,189 | -0.16(-3.17%) |
Dec 03, 2002 | 5.036 | 5.086 | 4.987 | 4.987 | 4,050 | -0.07(-1.37%) |
Dec 02, 2002 | 4.997 | 5.056 | 4.987 | 5.056 | 5,468 | +0.07(+1.39%) |
Nov 29, 2002 | 5.185 | 5.185 | 4.987 | 4.987 | 6,784 | -0.20(-3.81%) |
Nov 27, 2002 | 5.086 | 5.234 | 5.007 | 5.185 | 13,569 | +0.13(+2.54%) |
Nov 26, 2002 | 5.046 | 5.056 | 4.938 | 5.056 | 41,517 | +0.01(+0.20%) |
Nov 25, 2002 | 4.918 | 5.046 | 4.888 | 5.046 | 61,060 | +0.13(+2.61%) |
Nov 22, 2002 | 4.543 | 4.938 | 4.543 | 4.918 | 23,897 | +0.42(+9.45%) |
Nov 21, 2002 | 4.197 | 4.493 | 4.197 | 4.493 | 33,922 | +0.30(+7.06%) |
Nov 20, 2002 | 4.602 | 4.651 | 4.000 | 4.197 | 23,290 | -0.43(-9.38%) |
Nov 19, 2002 | 4.869 | 5.036 | 4.592 | 4.632 | 11,240 | -0.24(-4.87%) |
Nov 18, 2002 | 5.036 | 5.046 | 4.829 | 4.869 | 25,517 | -0.07(-1.40%) |
Nov 15, 2002 | 4.839 | 4.967 | 4.750 | 4.938 | 9,417 | +0.10(+2.04%) |
Nov 14, 2002 | 4.691 | 4.859 | 4.592 | 4.839 | 14,379 | +0.11(+2.30%) |
Nov 13, 2002 | 4.365 | 4.740 | 4.365 | 4.730 | 6,582 | +0.35(+7.88%) |
Nov 12, 2002 | 4.345 | 4.385 | 4.296 | 4.385 | 6,379 | +0.14(+3.26%) |
Nov 11, 2002 | 4.355 | 4.355 | 4.246 | 4.246 | 2,734 | -0.12(-2.72%) |
Nov 08, 2002 | 4.345 | 4.444 | 4.335 | 4.365 | 5,164 | +0.02(+0.45%) |
Nov 07, 2002 | 4.345 | 4.365 | 4.246 | 4.345 | 10,733 | +0.05(+1.15%) |
Nov 06, 2002 | 4.000 | 4.296 | 3.950 | 4.296 | 21,467 | +0.40(+10.13%) |
Nov 05, 2002 | 3.921 | 3.990 | 3.891 | 3.901 | 5,366 | -0.01(-0.25%) |
Nov 04, 2002 | 3.802 | 3.911 | 3.772 | 3.911 | 65,516 | +0.16(+4.21%) |
Nov 01, 2002 | 3.753 | 3.802 | 3.703 | 3.753 | 19,543 | +0.00(+0.00%) |
Oct 31, 2002 | 4.187 | 4.187 | 3.753 | 3.753 | 20,758 | -0.36(-8.65%) |
Oct 30, 2002 | 4.098 | 4.246 | 3.950 | 4.108 | 17,619 | +0.01(+0.24%) |
Oct 29, 2002 | 4.197 | 4.197 | 3.950 | 4.098 | 10,328 | -0.15(-3.49%) |
Oct 28, 2002 | 4.691 | 4.711 | 4.246 | 4.246 | 18,935 | -0.44(-9.47%) |
Oct 25, 2002 | 4.464 | 4.691 | 4.464 | 4.691 | 6,582 | +0.27(+6.03%) |
Oct 24, 2002 | 4.592 | 4.819 | 4.424 | 4.424 | 28,960 | -0.17(-3.66%) |
Oct 23, 2002 | 4.345 | 4.592 | 4.197 | 4.592 | 26,429 | +0.35(+8.14%) |
Oct 22, 2002 | 4.000 | 4.365 | 4.000 | 4.246 | 35,846 | +0.15(+3.61%) |
Oct 21, 2002 | 3.555 | 4.098 | 3.555 | 4.098 | 92,350 | +0.49(+13.70%) |
Oct 18, 2002 | 3.605 | 3.753 | 3.605 | 3.605 | 33,213 | -0.05(-1.35%) |
Oct 17, 2002 | 3.516 | 3.743 | 3.516 | 3.654 | 108,046 | +0.14(+3.93%) |
Oct 16, 2002 | 3.555 | 3.595 | 3.506 | 3.516 | 45,871 | -0.03(-0.84%) |
Oct 15, 2002 | 3.447 | 3.555 | 3.387 | 3.545 | 5,974 | +0.08(+2.28%) |
Oct 14, 2002 | 3.585 | 3.585 | 3.456 | 3.466 | 57,820 | -0.14(-3.84%) |
Oct 11, 2002 | 3.407 | 3.654 | 3.259 | 3.605 | 151,082 | +0.24(+7.04%) |
Oct 10, 2002 | 3.012 | 3.377 | 2.953 | 3.368 | 135,083 | +0.26(+8.25%) |
Oct 09, 2002 | 3.259 | 3.407 | 2.963 | 3.111 | 63,288 | -0.24(-7.08%) |
Oct 08, 2002 | 3.111 | 3.348 | 3.101 | 3.348 | 38,985 | +0.25(+7.96%) |
Oct 07, 2002 | 3.456 | 3.456 | 2.814 | 3.101 | 26,024 | -0.26(-7.65%) |
Oct 04, 2002 | 3.940 | 3.950 | 3.308 | 3.358 | 33,416 | -0.59(-15.00%) |
Oct 03, 2002 | 4.098 | 4.098 | 3.940 | 3.950 | 3,442 | -0.17(-4.08%) |
Oct 02, 2002 | 4.118 | 4.246 | 4.118 | 4.118 | 3,544 | -0.02(-0.48%) |