Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.371 | 5.379 | 5.234 | 5.379 | 45,311 | +0.03(+0.58%) |
Dec 30, 2002 | 5.176 | 5.430 | 5.098 | 5.348 | 124,670 | +0.27(+5.31%) |
Dec 27, 2002 | 5.121 | 5.219 | 5.078 | 5.078 | 34,047 | -0.08(-1.59%) |
Dec 26, 2002 | 5.231 | 5.231 | 5.109 | 5.160 | 10,751 | -0.04(-0.68%) |
Dec 24, 2002 | 5.262 | 5.262 | 5.195 | 5.195 | 2,047 | -0.08(-1.48%) |
Dec 23, 2002 | 5.098 | 5.348 | 5.098 | 5.274 | 66,815 | -0.09(-1.75%) |
Dec 20, 2002 | 5.078 | 5.391 | 5.070 | 5.367 | 61,951 | +0.11(+2.00%) |
Dec 19, 2002 | 5.274 | 5.383 | 5.238 | 5.262 | 78,078 | -0.08(-1.54%) |
Dec 18, 2002 | 5.172 | 5.399 | 5.172 | 5.344 | 140,798 | +0.30(+5.96%) |
Dec 17, 2002 | 5.078 | 5.156 | 4.961 | 5.043 | 93,950 | -0.29(-5.42%) |
Dec 16, 2002 | 5.305 | 5.340 | 5.176 | 5.332 | 29,695 | +0.00(+0.00%) |
Dec 13, 2002 | 5.395 | 5.399 | 5.254 | 5.332 | 249,852 | -0.15(-2.71%) |
Dec 12, 2002 | 5.469 | 5.527 | 5.430 | 5.481 | 131,582 | -0.03(-0.50%) |
Dec 11, 2002 | 5.387 | 5.566 | 5.344 | 5.508 | 195,581 | +0.04(+0.64%) |
Dec 10, 2002 | 5.352 | 5.488 | 5.313 | 5.473 | 79,870 | +0.12(+2.26%) |
Dec 09, 2002 | 5.426 | 5.488 | 5.305 | 5.352 | 33,535 | -0.06(-1.08%) |
Dec 06, 2002 | 5.566 | 5.566 | 5.410 | 5.410 | 17,663 | -0.16(-2.81%) |
Dec 05, 2002 | 5.734 | 5.734 | 5.508 | 5.566 | 54,271 | -0.17(-2.93%) |
Dec 04, 2002 | 5.598 | 5.742 | 5.598 | 5.734 | 40,447 | +0.35(+6.53%) |
Dec 03, 2002 | 5.461 | 5.469 | 5.320 | 5.383 | 92,158 | -0.28(-4.97%) |
Dec 02, 2002 | 5.703 | 5.781 | 5.586 | 5.664 | 164,093 | -0.21(-3.65%) |
Nov 29, 2002 | 5.859 | 5.938 | 5.652 | 5.879 | 292,604 | +1.50(+34.26%) |
Nov 27, 2002 | 4.473 | 4.484 | 4.316 | 4.379 | 30,207 | -0.11(-2.44%) |
Nov 26, 2002 | 4.453 | 4.492 | 4.375 | 4.488 | 72,191 | +0.00(+0.09%) |
Nov 25, 2002 | 4.484 | 4.551 | 4.453 | 4.484 | 15,103 | +0.04(+0.88%) |
Nov 22, 2002 | 4.414 | 4.512 | 4.297 | 4.445 | 71,167 | +0.01(+0.18%) |
Nov 21, 2002 | 4.402 | 4.457 | 4.336 | 4.438 | 30,975 | +0.04(+0.98%) |
Nov 20, 2002 | 4.359 | 4.434 | 4.246 | 4.395 | 73,727 | -0.08(-1.75%) |
Nov 19, 2002 | 4.383 | 4.512 | 4.383 | 4.473 | 127,742 | +0.14(+3.34%) |
Nov 18, 2002 | 4.375 | 4.395 | 4.277 | 4.328 | 53,247 | -0.01(-0.18%) |
Nov 15, 2002 | 4.219 | 4.336 | 4.188 | 4.336 | 43,519 | +0.04(+0.82%) |
Nov 14, 2002 | 4.289 | 4.313 | 4.219 | 4.301 | 18,431 | -0.04(-0.81%) |
Nov 13, 2002 | 4.367 | 4.367 | 4.297 | 4.336 | 35,583 | -0.05(-1.25%) |
Nov 12, 2002 | 4.281 | 4.453 | 4.281 | 4.391 | 44,799 | +0.21(+5.05%) |
Nov 11, 2002 | 4.375 | 4.375 | 4.172 | 4.180 | 92,414 | -0.19(-4.38%) |
Nov 08, 2002 | 4.426 | 4.426 | 4.336 | 4.371 | 30,719 | -0.12(-2.70%) |
Nov 07, 2002 | 4.531 | 4.598 | 4.418 | 4.492 | 116,478 | +0.07(+1.68%) |
Nov 06, 2002 | 4.297 | 4.434 | 4.285 | 4.418 | 77,823 | +0.19(+4.53%) |
Nov 05, 2002 | 4.238 | 4.297 | 4.207 | 4.227 | 142,846 | +0.12(+3.05%) |
Nov 04, 2002 | 4.109 | 4.180 | 4.055 | 4.102 | 108,030 | +0.10(+2.54%) |
Nov 01, 2002 | 3.856 | 4.000 | 3.840 | 4.000 | 72,703 | -0.03(-0.68%) |
Oct 31, 2002 | 4.102 | 4.148 | 4.016 | 4.027 | 129,278 | -0.07(-1.81%) |
Oct 30, 2002 | 4.102 | 4.152 | 4.039 | 4.102 | 295,420 | +0.04(+0.96%) |
Oct 29, 2002 | 3.984 | 4.063 | 3.809 | 4.063 | 126,206 | +0.29(+7.66%) |
Oct 28, 2002 | 3.758 | 3.867 | 3.758 | 3.773 | 118,014 | +0.38(+11.03%) |
Oct 25, 2002 | 3.477 | 3.516 | 3.340 | 3.398 | 66,303 | -0.12(-3.33%) |
Oct 24, 2002 | 3.594 | 3.594 | 3.484 | 3.516 | 61,183 | -0.19(-5.16%) |
Oct 23, 2002 | 3.691 | 3.731 | 3.617 | 3.707 | 34,559 | -0.12(-3.26%) |
Oct 22, 2002 | 3.805 | 3.906 | 3.801 | 3.832 | 76,543 | +0.10(+2.62%) |
Oct 21, 2002 | 3.723 | 3.781 | 3.668 | 3.734 | 234,236 | +0.04(+1.16%) |
Oct 18, 2002 | 3.594 | 3.750 | 3.594 | 3.691 | 251,644 | +0.14(+3.85%) |
Oct 17, 2002 | 3.398 | 3.789 | 3.398 | 3.555 | 529,913 | +0.35(+10.98%) |
Oct 16, 2002 | 3.301 | 3.340 | 3.203 | 3.203 | 126,718 | -0.25(-7.13%) |
Oct 15, 2002 | 3.242 | 3.484 | 3.219 | 3.449 | 79,358 | +0.32(+10.37%) |
Oct 14, 2002 | 3.141 | 3.223 | 3.094 | 3.125 | 71,167 | +0.08(+2.70%) |
Oct 11, 2002 | 2.918 | 3.043 | 2.910 | 3.043 | 45,823 | +0.15(+5.13%) |
Oct 10, 2002 | 2.844 | 2.895 | 2.750 | 2.895 | 28,671 | +0.02(+0.68%) |
Oct 09, 2002 | 2.844 | 2.879 | 2.770 | 2.875 | 140,542 | +0.03(+0.96%) |
Oct 08, 2002 | 2.867 | 2.895 | 2.836 | 2.848 | 16,127 | +0.04(+1.25%) |
Oct 07, 2002 | 2.863 | 2.887 | 2.813 | 2.813 | 23,295 | -0.05(-1.77%) |
Oct 04, 2002 | 2.871 | 2.910 | 2.852 | 2.863 | 104,190 | -0.11(-3.68%) |
Oct 03, 2002 | 2.953 | 3.016 | 2.941 | 2.973 | 65,023 | +0.08(+2.84%) |
Oct 02, 2002 | 2.805 | 3.047 | 2.805 | 2.891 | 95,486 | -0.11(-3.65%) |