Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.209 | 4.223 | 4.158 | 4.203 | 5,707,672 | -0.01(-0.12%) |
Dec 30, 2002 | 4.145 | 4.222 | 4.102 | 4.208 | 7,994,317 | +0.07(+1.64%) |
Dec 27, 2002 | 4.216 | 4.216 | 4.140 | 4.140 | 4,192,844 | -0.05(-1.13%) |
Dec 26, 2002 | 4.257 | 4.257 | 4.178 | 4.187 | 4,848,938 | -0.05(-1.28%) |
Dec 24, 2002 | 4.228 | 4.261 | 4.213 | 4.242 | 3,687,239 | +0.03(+0.66%) |
Dec 23, 2002 | 4.097 | 4.220 | 4.087 | 4.214 | 9,143,599 | +0.13(+3.24%) |
Dec 20, 2002 | 4.107 | 4.147 | 4.033 | 4.082 | 14,327,787 | -0.05(-1.11%) |
Dec 19, 2002 | 4.153 | 4.218 | 4.065 | 4.128 | 11,517,161 | -0.00(-0.01%) |
Dec 18, 2002 | 4.148 | 4.175 | 4.091 | 4.128 | 6,619,052 | -0.02(-0.42%) |
Dec 17, 2002 | 4.138 | 4.175 | 4.132 | 4.146 | 6,466,079 | -0.02(-0.41%) |
Dec 16, 2002 | 4.124 | 4.163 | 4.098 | 4.163 | 15,891,288 | +0.04(+0.95%) |
Dec 13, 2002 | 4.233 | 4.238 | 4.090 | 4.124 | 10,351,985 | -0.09(-2.20%) |
Dec 12, 2002 | 4.193 | 4.220 | 4.173 | 4.216 | 8,609,188 | +0.03(+0.83%) |
Dec 11, 2002 | 4.163 | 4.213 | 4.153 | 4.181 | 7,166,873 | +0.06(+1.53%) |
Dec 10, 2002 | 4.074 | 4.164 | 4.074 | 4.118 | 11,028,442 | +0.04(+1.10%) |
Dec 09, 2002 | 4.196 | 4.253 | 4.067 | 4.074 | 13,759,602 | -0.12(-2.90%) |
Dec 06, 2002 | 4.193 | 4.264 | 4.168 | 4.195 | 12,201,068 | +0.00(+0.06%) |
Dec 05, 2002 | 4.182 | 4.208 | 4.052 | 4.193 | 19,463,302 | +0.01(+0.26%) |
Dec 04, 2002 | 3.971 | 4.203 | 3.948 | 4.182 | 26,595,408 | +0.21(+5.26%) |
Dec 03, 2002 | 3.859 | 3.985 | 3.839 | 3.973 | 20,010,130 | +0.11(+2.97%) |
Dec 02, 2002 | 4.120 | 4.138 | 3.846 | 3.858 | 25,087,036 | -0.24(-5.89%) |
Nov 29, 2002 | 4.046 | 4.117 | 4.046 | 4.100 | 7,089,890 | +0.05(+1.32%) |
Nov 27, 2002 | 4.077 | 4.084 | 4.016 | 4.046 | 18,130,252 | +0.06(+1.63%) |
Nov 26, 2002 | 3.901 | 4.016 | 3.901 | 3.982 | 38,514,868 | +0.13(+3.47%) |
Nov 25, 2002 | 4.174 | 4.174 | 3.777 | 3.848 | 70,532,368 | -0.41(-9.65%) |
Nov 22, 2002 | 4.308 | 4.379 | 4.241 | 4.259 | 20,428,320 | -0.01(-0.32%) |
Nov 21, 2002 | 4.526 | 4.530 | 4.184 | 4.273 | 47,159,816 | -0.24(-5.42%) |
Nov 20, 2002 | 4.485 | 4.552 | 4.445 | 4.518 | 23,221,068 | -0.09(-1.91%) |
Nov 19, 2002 | 4.680 | 4.684 | 4.559 | 4.606 | 9,928,330 | -0.07(-1.58%) |
Nov 18, 2002 | 4.684 | 4.725 | 4.656 | 4.680 | 7,467,852 | +0.00(+0.08%) |
Nov 15, 2002 | 4.560 | 4.704 | 4.550 | 4.676 | 9,693,904 | +0.11(+2.43%) |
Nov 14, 2002 | 4.581 | 4.623 | 4.551 | 4.565 | 10,805,937 | +0.03(+0.57%) |
Nov 13, 2002 | 4.483 | 4.581 | 4.483 | 4.540 | 10,918,183 | +0.04(+0.97%) |
Nov 12, 2002 | 4.430 | 4.530 | 4.397 | 4.496 | 13,553,486 | +0.07(+1.51%) |
Nov 11, 2002 | 4.445 | 4.467 | 4.304 | 4.429 | 21,584,556 | +0.06(+1.34%) |
Nov 08, 2002 | 4.784 | 4.784 | 4.355 | 4.371 | 47,518,408 | -0.41(-8.63%) |
Nov 07, 2002 | 4.764 | 4.837 | 4.740 | 4.783 | 9,748,537 | +0.03(+0.54%) |
Nov 06, 2002 | 4.631 | 4.792 | 4.611 | 4.758 | 14,123,658 | +0.17(+3.63%) |
Nov 05, 2002 | 4.699 | 4.744 | 4.550 | 4.591 | 11,422,794 | -0.11(-2.36%) |
Nov 04, 2002 | 4.746 | 4.781 | 4.678 | 4.702 | 10,729,947 | +0.04(+0.78%) |
Nov 01, 2002 | 4.578 | 4.705 | 4.510 | 4.666 | 17,348,502 | +0.09(+1.91%) |
Oct 31, 2002 | 4.832 | 4.857 | 4.480 | 4.578 | 27,151,672 | -0.22(-4.59%) |
Oct 30, 2002 | 4.801 | 4.860 | 4.755 | 4.799 | 6,707,458 | +0.03(+0.69%) |
Oct 29, 2002 | 4.794 | 4.807 | 4.683 | 4.766 | 9,793,734 | -0.05(-1.00%) |
Oct 28, 2002 | 4.888 | 4.888 | 4.737 | 4.814 | 14,467,846 | -0.07(-1.49%) |
Oct 25, 2002 | 4.947 | 5.021 | 4.757 | 4.887 | 18,578,244 | -0.06(-1.21%) |
Oct 24, 2002 | 5.053 | 5.034 | 4.934 | 4.947 | 11,271,808 | -0.11(-2.08%) |
Oct 23, 2002 | 4.982 | 5.056 | 4.932 | 5.052 | 8,779,047 | +0.07(+1.45%) |
Oct 22, 2002 | 5.000 | 5.084 | 4.957 | 4.980 | 11,343,328 | -0.02(-0.38%) |
Oct 21, 2002 | 5.029 | 5.084 | 4.972 | 4.999 | 10,976,293 | -0.02(-0.41%) |
Oct 18, 2002 | 4.915 | 5.059 | 4.907 | 5.020 | 13,844,532 | +0.10(+2.08%) |
Oct 17, 2002 | 5.030 | 5.058 | 4.872 | 4.918 | 19,319,268 | -0.01(-0.29%) |
Oct 16, 2002 | 4.856 | 4.951 | 4.846 | 4.932 | 15,693,615 | +0.08(+1.57%) |
Oct 15, 2002 | 4.857 | 4.882 | 4.811 | 4.856 | 13,998,995 | +0.09(+1.82%) |
Oct 14, 2002 | 4.698 | 4.779 | 4.692 | 4.769 | 15,135,860 | +0.06(+1.35%) |
Oct 11, 2002 | 4.669 | 4.743 | 4.669 | 4.706 | 12,174,745 | +0.07(+1.42%) |
Oct 10, 2002 | 4.580 | 4.711 | 4.580 | 4.640 | 15,999,561 | +0.06(+1.32%) |
Oct 09, 2002 | 4.588 | 4.669 | 4.565 | 4.580 | 12,052,565 | -0.04(-0.80%) |
Oct 08, 2002 | 4.563 | 4.631 | 4.512 | 4.616 | 11,352,764 | +0.07(+1.62%) |
Oct 07, 2002 | 4.518 | 4.630 | 4.505 | 4.543 | 13,511,766 | +0.02(+0.42%) |
Oct 04, 2002 | 4.597 | 4.609 | 4.497 | 4.524 | 10,793,520 | -0.09(-1.87%) |
Oct 03, 2002 | 4.560 | 4.634 | 4.544 | 4.610 | 12,363,477 | +0.10(+2.32%) |
Oct 02, 2002 | 4.428 | 4.530 | 4.427 | 4.505 | 11,641,327 | +0.05(+1.16%) |