Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.203 | 4.218 | 4.203 | 4.206 | 40,144 | +0.02(+0.57%) |
Dec 30, 2002 | 4.159 | 4.191 | 4.159 | 4.183 | 33,397 | +0.02(+0.57%) |
Dec 27, 2002 | 4.126 | 4.171 | 4.108 | 4.159 | 96,145 | +0.06(+1.37%) |
Dec 26, 2002 | 4.150 | 4.150 | 4.076 | 4.103 | 43,180 | -0.06(-1.49%) |
Dec 24, 2002 | 4.120 | 4.165 | 4.043 | 4.165 | 68,144 | +0.01(+0.36%) |
Dec 23, 2002 | 4.061 | 4.150 | 4.020 | 4.150 | 99,518 | +0.08(+1.89%) |
Dec 20, 2002 | 4.091 | 4.106 | 4.067 | 4.073 | 35,421 | -0.02(-0.43%) |
Dec 19, 2002 | 4.123 | 4.129 | 4.082 | 4.091 | 48,915 | -0.06(-1.36%) |
Dec 18, 2002 | 4.120 | 4.150 | 4.091 | 4.147 | 15,518 | +0.01(+0.22%) |
Dec 17, 2002 | 4.091 | 4.162 | 4.091 | 4.138 | 33,060 | +0.06(+1.38%) |
Dec 16, 2002 | 4.165 | 4.165 | 4.067 | 4.082 | 39,132 | -0.08(-1.92%) |
Dec 13, 2002 | 4.135 | 4.165 | 4.097 | 4.162 | 42,506 | +0.03(+0.79%) |
Dec 12, 2002 | 4.150 | 4.150 | 4.120 | 4.129 | 13,156 | -0.02(-0.43%) |
Dec 11, 2002 | 4.144 | 4.165 | 4.120 | 4.147 | 41,494 | -0.04(-1.06%) |
Dec 10, 2002 | 4.150 | 4.194 | 4.108 | 4.191 | 50,602 | +0.04(+1.00%) |
Dec 09, 2002 | 4.194 | 4.209 | 4.076 | 4.150 | 93,446 | -0.03(-0.71%) |
Dec 06, 2002 | 4.180 | 4.209 | 4.150 | 4.180 | 21,590 | +0.03(+0.64%) |
Dec 05, 2002 | 4.129 | 4.165 | 4.106 | 4.153 | 29,686 | +0.00(+0.07%) |
Dec 04, 2002 | 4.150 | 4.194 | 4.150 | 4.150 | 43,180 | +0.02(+0.43%) |
Dec 03, 2002 | 4.165 | 4.165 | 4.091 | 4.132 | 66,458 | -0.02(-0.43%) |
Dec 02, 2002 | 4.165 | 4.165 | 4.126 | 4.150 | 39,807 | -0.01(-0.36%) |
Nov 29, 2002 | 4.120 | 4.165 | 4.120 | 4.165 | 24,289 | +0.07(+1.81%) |
Nov 27, 2002 | 4.091 | 4.150 | 4.076 | 4.091 | 45,542 | +0.01(+0.36%) |
Nov 26, 2002 | 4.100 | 4.111 | 4.076 | 4.076 | 24,963 | -0.01(-0.22%) |
Nov 25, 2002 | 4.150 | 4.165 | 4.061 | 4.085 | 47,229 | -0.08(-1.99%) |
Nov 22, 2002 | 4.120 | 4.194 | 4.120 | 4.168 | 40,482 | +0.03(+0.79%) |
Nov 21, 2002 | 4.135 | 4.135 | 4.097 | 4.135 | 31,036 | +0.00(+0.00%) |
Nov 20, 2002 | 4.106 | 4.147 | 4.076 | 4.135 | 25,638 | +0.02(+0.58%) |
Nov 19, 2002 | 4.097 | 4.120 | 4.097 | 4.111 | 12,144 | +0.02(+0.43%) |
Nov 18, 2002 | 4.147 | 4.150 | 4.091 | 4.094 | 18,891 | -0.05(-1.29%) |
Nov 15, 2002 | 4.091 | 4.147 | 4.017 | 4.147 | 76,916 | +0.03(+0.65%) |
Nov 14, 2002 | 4.091 | 4.144 | 4.076 | 4.120 | 23,614 | +0.04(+1.02%) |
Nov 13, 2002 | 4.055 | 4.079 | 4.046 | 4.079 | 25,976 | +0.02(+0.44%) |
Nov 12, 2002 | 4.061 | 4.088 | 4.049 | 4.061 | 38,120 | +0.01(+0.29%) |
Nov 11, 2002 | 4.061 | 4.076 | 4.049 | 4.049 | 9,445 | -0.03(-0.65%) |
Nov 08, 2002 | 4.067 | 4.088 | 4.064 | 4.076 | 12,144 | -0.00(-0.07%) |
Nov 07, 2002 | 4.046 | 4.088 | 4.031 | 4.079 | 16,867 | +0.03(+0.81%) |
Nov 06, 2002 | 4.031 | 4.046 | 4.002 | 4.046 | 19,566 | +0.02(+0.44%) |
Nov 05, 2002 | 4.067 | 4.067 | 4.002 | 4.028 | 21,927 | -0.03(-0.73%) |
Nov 04, 2002 | 4.008 | 4.061 | 3.996 | 4.058 | 33,735 | +0.04(+0.88%) |
Nov 01, 2002 | 3.996 | 4.055 | 3.996 | 4.023 | 23,951 | +0.01(+0.15%) |
Oct 31, 2002 | 3.972 | 4.025 | 3.972 | 4.017 | 64,096 | +0.03(+0.67%) |
Oct 30, 2002 | 3.999 | 4.017 | 3.928 | 3.990 | 54,650 | +0.01(+0.30%) |
Oct 29, 2002 | 4.008 | 4.008 | 3.913 | 3.978 | 74,554 | +0.00(+0.00%) |
Oct 28, 2002 | 4.040 | 4.040 | 3.978 | 3.978 | 35,759 | -0.05(-1.32%) |
Oct 25, 2002 | 4.085 | 4.088 | 3.984 | 4.031 | 45,542 | -0.06(-1.45%) |
Oct 24, 2002 | 4.091 | 4.091 | 4.002 | 4.091 | 50,602 | +0.03(+0.73%) |
Oct 23, 2002 | 3.957 | 4.082 | 3.948 | 4.061 | 1,416,874 | +0.09(+2.39%) |
Oct 22, 2002 | 3.987 | 3.987 | 3.922 | 3.966 | 21,253 | -0.01(-0.15%) |
Oct 21, 2002 | 4.046 | 4.046 | 3.916 | 3.972 | 67,470 | -0.04(-1.11%) |
Oct 18, 2002 | 4.055 | 4.055 | 4.017 | 4.017 | 13,831 | -0.03(-0.73%) |
Oct 17, 2002 | 4.002 | 4.046 | 3.987 | 4.046 | 14,506 | +0.06(+1.49%) |
Oct 16, 2002 | 3.966 | 4.031 | 3.928 | 3.987 | 77,590 | +0.01(+0.37%) |
Oct 15, 2002 | 3.928 | 3.972 | 3.868 | 3.972 | 62,072 | +0.07(+1.75%) |
Oct 14, 2002 | 3.854 | 3.907 | 3.854 | 3.904 | 23,951 | +0.07(+1.78%) |
Oct 11, 2002 | 3.907 | 3.942 | 3.803 | 3.836 | 77,253 | -0.06(-1.60%) |
Oct 10, 2002 | 3.972 | 3.972 | 3.854 | 3.898 | 80,289 | -0.09(-2.23%) |
Oct 09, 2002 | 4.076 | 4.076 | 3.987 | 3.987 | 99,181 | -0.11(-2.68%) |
Oct 08, 2002 | 4.126 | 4.126 | 4.046 | 4.097 | 48,915 | -0.06(-1.36%) |
Oct 07, 2002 | 4.224 | 4.224 | 4.150 | 4.153 | 23,614 | -0.08(-1.89%) |
Oct 04, 2002 | 4.269 | 4.289 | 4.233 | 4.233 | 11,469 | -0.03(-0.63%) |
Oct 03, 2002 | 4.298 | 4.298 | 4.239 | 4.260 | 57,349 | -0.01(-0.21%) |
Oct 02, 2002 | 4.307 | 4.307 | 4.242 | 4.269 | 33,060 | -0.01(-0.35%) |