Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.347 | 2.384 | 2.324 | 2.362 | 9,479,422 | -2.26(-48.89%) |
Dec 26, 2002 | 4.570 | 4.714 | 4.557 | 4.622 | 5,171,246 | +0.02(+0.53%) |
Dec 24, 2002 | 4.620 | 4.620 | 4.552 | 4.598 | 3,804,867 | -0.02(-0.48%) |
Dec 23, 2002 | 4.988 | 5.010 | 4.531 | 4.620 | 23,938,096 | -0.11(-2.36%) |
Dec 20, 2002 | 4.988 | 5.010 | 4.720 | 4.732 | 51,003,704 | -0.18(-3.65%) |
Dec 19, 2002 | 4.959 | 5.016 | 4.852 | 4.911 | 11,018,953 | -0.01(-0.25%) |
Dec 18, 2002 | 4.955 | 4.968 | 4.866 | 4.923 | 5,828,866 | -0.04(-0.79%) |
Dec 17, 2002 | 5.016 | 5.094 | 4.962 | 4.962 | 9,588,876 | -0.09(-1.83%) |
Dec 16, 2002 | 4.981 | 5.094 | 4.938 | 5.055 | 12,617,697 | +0.09(+1.86%) |
Dec 13, 2002 | 4.978 | 5.041 | 4.939 | 4.962 | 10,653,808 | -0.01(-0.16%) |
Dec 12, 2002 | 4.958 | 5.016 | 4.915 | 4.970 | 9,262,308 | +0.01(+0.27%) |
Dec 11, 2002 | 4.862 | 4.960 | 4.835 | 4.957 | 8,356,174 | +0.09(+1.76%) |
Dec 10, 2002 | 4.871 | 4.996 | 4.823 | 4.871 | 10,243,804 | -0.01(-0.11%) |
Dec 09, 2002 | 4.944 | 4.958 | 4.888 | 4.876 | 5,757,990 | -0.09(-1.88%) |
Dec 06, 2002 | 4.971 | 4.998 | 4.911 | 4.970 | 8,217,113 | -0.03(-0.62%) |
Dec 05, 2002 | 5.039 | 5.099 | 4.938 | 5.001 | 12,473,254 | -0.01(-0.12%) |
Dec 04, 2002 | 5.050 | 5.050 | 4.884 | 5.007 | 19,081,754 | -0.08(-1.50%) |
Dec 03, 2002 | 5.114 | 5.127 | 4.990 | 5.084 | 9,138,500 | -0.06(-1.21%) |
Dec 02, 2002 | 5.197 | 5.265 | 5.041 | 5.146 | 13,895,257 | -0.01(-0.18%) |
Nov 29, 2002 | 5.196 | 5.205 | 5.142 | 5.155 | 3,061,119 | -0.04(-0.79%) |
Nov 27, 2002 | 5.025 | 5.203 | 5.005 | 5.196 | 9,673,209 | +0.19(+3.83%) |
Nov 26, 2002 | 5.088 | 5.089 | 4.991 | 5.005 | 11,114,949 | -0.07(-1.36%) |
Nov 25, 2002 | 5.060 | 5.116 | 5.028 | 5.074 | 10,154,985 | -0.02(-0.39%) |
Nov 22, 2002 | 5.026 | 5.151 | 4.960 | 5.094 | 10,033,868 | +0.08(+1.67%) |
Nov 21, 2002 | 4.953 | 5.054 | 4.938 | 5.010 | 7,501,178 | +0.07(+1.44%) |
Nov 20, 2002 | 4.787 | 4.952 | 4.782 | 4.939 | 7,002,355 | +0.16(+3.36%) |
Nov 19, 2002 | 4.879 | 4.879 | 4.642 | 4.778 | 8,840,642 | -0.09(-1.83%) |
Nov 18, 2002 | 5.011 | 5.094 | 4.828 | 4.868 | 8,610,071 | -0.14(-2.85%) |
Nov 15, 2002 | 4.899 | 5.016 | 4.848 | 5.010 | 12,420,321 | +0.11(+2.21%) |
Nov 14, 2002 | 4.835 | 4.968 | 4.835 | 4.902 | 6,259,504 | +0.08(+1.66%) |
Nov 13, 2002 | 4.748 | 4.835 | 4.637 | 4.822 | 7,671,638 | +0.07(+1.57%) |
Nov 12, 2002 | 4.658 | 4.807 | 4.649 | 4.747 | 7,069,642 | +0.09(+1.96%) |
Nov 11, 2002 | 4.797 | 4.797 | 4.609 | 4.656 | 4,657,172 | -0.13(-2.82%) |
Nov 08, 2002 | 4.759 | 4.832 | 4.709 | 4.791 | 6,312,437 | +0.05(+0.96%) |
Nov 07, 2002 | 4.904 | 4.904 | 4.717 | 4.745 | 11,794,102 | -0.19(-3.86%) |
Nov 06, 2002 | 4.913 | 4.997 | 4.855 | 4.936 | 8,444,096 | +0.03(+0.66%) |
Nov 05, 2002 | 4.812 | 4.942 | 4.773 | 4.903 | 6,506,224 | +0.08(+1.64%) |
Nov 04, 2002 | 4.950 | 4.972 | 4.824 | 4.824 | 6,931,479 | -0.09(-1.77%) |
Nov 01, 2002 | 4.681 | 4.927 | 4.640 | 4.911 | 6,849,837 | +0.25(+5.28%) |
Oct 31, 2002 | 4.669 | 4.778 | 4.626 | 4.665 | 6,905,461 | -0.02(-0.33%) |
Oct 30, 2002 | 4.795 | 4.808 | 4.627 | 4.680 | 986,251,008 | -0.12(-2.58%) |
Oct 29, 2002 | 4.714 | 4.837 | 4.628 | 4.804 | 12,736,984 | -0.06(-1.15%) |
Oct 28, 2002 | 5.017 | 5.070 | 4.842 | 4.860 | 12,427,498 | -0.13(-2.70%) |
Oct 25, 2002 | 4.904 | 5.011 | 4.868 | 4.995 | 9,828,418 | +0.13(+2.68%) |
Oct 24, 2002 | 4.904 | 4.980 | 4.833 | 4.864 | 9,095,149 | -0.08(-1.56%) |
Oct 23, 2002 | 4.876 | 4.949 | 4.802 | 4.941 | 8,570,937 | +0.05(+0.96%) |
Oct 22, 2002 | 4.832 | 4.983 | 4.810 | 4.894 | 13,359,651 | +0.03(+0.71%) |
Oct 21, 2002 | 4.780 | 4.865 | 4.695 | 4.860 | 11,686,442 | +0.07(+1.42%) |
Oct 18, 2002 | 4.654 | 4.795 | 4.636 | 4.792 | 12,253,449 | +0.12(+2.53%) |
Oct 17, 2002 | 4.531 | 4.710 | 4.525 | 4.674 | 8,968,963 | +0.19(+4.17%) |
Oct 16, 2002 | 4.548 | 4.633 | 4.471 | 4.486 | 7,803,423 | -0.09(-1.97%) |
Oct 15, 2002 | 4.456 | 4.603 | 4.456 | 4.577 | 23,337,976 | +0.16(+3.63%) |
Oct 14, 2002 | 4.411 | 4.520 | 4.356 | 4.416 | 7,853,762 | -0.00(-0.08%) |
Oct 11, 2002 | 4.267 | 4.464 | 4.267 | 4.419 | 8,707,862 | +0.17(+3.93%) |
Oct 10, 2002 | 3.960 | 4.394 | 3.890 | 4.252 | 24,894,472 | +0.28(+6.98%) |
Oct 09, 2002 | 4.041 | 4.057 | 3.918 | 3.975 | 11,973,534 | -0.09(-2.33%) |
Oct 08, 2002 | 3.869 | 4.115 | 3.843 | 4.069 | 11,827,539 | +0.22(+5.71%) |
Oct 07, 2002 | 3.851 | 3.927 | 3.724 | 3.850 | 9,437,255 | -0.03(-0.75%) |
Oct 04, 2002 | 3.834 | 3.886 | 3.752 | 3.879 | 9,518,000 | +0.03(+0.81%) |
Oct 03, 2002 | 3.947 | 3.979 | 3.822 | 3.848 | 8,424,358 | -0.12(-2.92%) |
Oct 02, 2002 | 3.928 | 4.116 | 3.909 | 3.964 | 12,189,750 | +0.03(+0.88%) |