Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.045 | 4.058 | 4.000 | 4.018 | 488,721 | -0.03(-0.65%) |
Dec 30, 2002 | 4.045 | 4.045 | 4.000 | 4.045 | 594,709 | +0.00(+0.05%) |
Dec 27, 2002 | 4.035 | 4.061 | 4.016 | 4.043 | 738,168 | -0.06(-1.55%) |
Dec 26, 2002 | 4.127 | 4.138 | 4.095 | 4.106 | 266,843 | -0.02(-0.41%) |
Dec 24, 2002 | 4.138 | 4.145 | 4.095 | 4.123 | 372,563 | -0.03(-0.68%) |
Dec 23, 2002 | 4.130 | 4.203 | 4.097 | 4.151 | 896,346 | +0.04(+1.00%) |
Dec 20, 2002 | 4.045 | 4.140 | 4.030 | 4.110 | 2,627,482 | +0.06(+1.52%) |
Dec 19, 2002 | 4.035 | 4.073 | 4.035 | 4.048 | 1,308,254 | -0.01(-0.32%) |
Dec 18, 2002 | 4.129 | 4.129 | 4.024 | 4.061 | 1,502,030 | -0.11(-2.69%) |
Dec 17, 2002 | 4.138 | 4.186 | 4.136 | 4.173 | 1,487,041 | -0.01(-0.27%) |
Dec 16, 2002 | 4.231 | 4.239 | 4.185 | 4.185 | 1,544,585 | -0.02(-0.49%) |
Dec 13, 2002 | 4.269 | 4.269 | 4.185 | 4.205 | 1,934,010 | -0.07(-1.70%) |
Dec 12, 2002 | 4.256 | 4.304 | 4.252 | 4.278 | 504,245 | -0.02(-0.43%) |
Dec 11, 2002 | 4.175 | 4.306 | 4.175 | 4.297 | 1,419,595 | +0.07(+1.59%) |
Dec 10, 2002 | 4.194 | 4.237 | 4.177 | 4.229 | 931,676 | +0.04(+0.94%) |
Dec 09, 2002 | 4.250 | 4.252 | 4.162 | 4.190 | 2,030,631 | -0.10(-2.35%) |
Dec 06, 2002 | 4.353 | 4.353 | 4.250 | 4.291 | 1,828,558 | -0.08(-1.84%) |
Dec 05, 2002 | 4.362 | 4.414 | 4.351 | 4.371 | 1,601,594 | -0.02(-0.43%) |
Dec 04, 2002 | 4.437 | 4.437 | 4.366 | 4.390 | 1,502,297 | -0.07(-1.55%) |
Dec 03, 2002 | 4.427 | 4.459 | 4.388 | 4.459 | 1,445,556 | +0.01(+0.21%) |
Dec 02, 2002 | 4.390 | 4.497 | 4.390 | 4.450 | 2,143,042 | +0.10(+2.41%) |
Nov 29, 2002 | 4.315 | 4.364 | 4.315 | 4.345 | 760,650 | +0.05(+1.13%) |
Nov 27, 2002 | 4.203 | 4.336 | 4.196 | 4.297 | 2,361,441 | +0.10(+2.45%) |
Nov 26, 2002 | 4.194 | 4.222 | 4.186 | 4.194 | 846,832 | -0.04(-1.06%) |
Nov 25, 2002 | 4.250 | 4.259 | 4.233 | 4.239 | 1,743,714 | +0.04(+0.84%) |
Nov 22, 2002 | 4.147 | 4.231 | 4.119 | 4.203 | 2,984,254 | +0.02(+0.58%) |
Nov 21, 2002 | 4.082 | 4.179 | 4.026 | 4.179 | 1,844,884 | +0.18(+4.39%) |
Nov 20, 2002 | 3.932 | 4.011 | 3.931 | 4.003 | 751,817 | +0.12(+2.98%) |
Nov 19, 2002 | 3.914 | 3.914 | 3.861 | 3.888 | 1,304,239 | -0.01(-0.19%) |
Nov 18, 2002 | 3.914 | 3.979 | 3.884 | 3.895 | 831,576 | -0.02(-0.52%) |
Nov 15, 2002 | 4.007 | 4.007 | 3.914 | 3.916 | 1,126,522 | -0.10(-2.51%) |
Nov 14, 2002 | 3.998 | 4.024 | 3.951 | 4.016 | 1,262,486 | +0.11(+2.87%) |
Nov 13, 2002 | 3.968 | 3.968 | 3.858 | 3.904 | 1,323,242 | -0.03(-0.71%) |
Nov 12, 2002 | 3.977 | 3.979 | 3.923 | 3.932 | 1,644,953 | -0.04(-1.08%) |
Nov 11, 2002 | 4.073 | 4.073 | 3.959 | 3.975 | 1,827,220 | -0.13(-3.14%) |
Nov 08, 2002 | 4.129 | 4.175 | 4.101 | 4.104 | 2,062,748 | -0.05(-1.13%) |
Nov 07, 2002 | 4.147 | 4.173 | 4.101 | 4.151 | 1,604,806 | -0.02(-0.40%) |
Nov 06, 2002 | 4.091 | 4.175 | 4.082 | 4.168 | 1,953,549 | +0.08(+2.01%) |
Nov 05, 2002 | 4.082 | 4.110 | 4.045 | 4.086 | 2,112,798 | -0.00(-0.09%) |
Nov 04, 2002 | 4.110 | 4.166 | 4.078 | 4.089 | 2,065,157 | +0.10(+2.53%) |
Nov 01, 2002 | 3.755 | 4.009 | 3.727 | 3.988 | 3,436,576 | +0.20(+5.33%) |
Oct 31, 2002 | 3.774 | 3.796 | 3.755 | 3.787 | 2,294,530 | +0.05(+1.45%) |
Oct 30, 2002 | 3.643 | 3.766 | 3.643 | 3.733 | 1,760,576 | +0.09(+2.46%) |
Oct 29, 2002 | 3.624 | 3.671 | 3.596 | 3.643 | 3,878,727 | -0.16(-4.22%) |
Oct 28, 2002 | 3.914 | 3.951 | 3.802 | 3.804 | 1,654,588 | -0.11(-2.82%) |
Oct 25, 2002 | 3.876 | 3.923 | 3.876 | 3.914 | 1,265,698 | +0.01(+0.29%) |
Oct 24, 2002 | 3.985 | 4.005 | 3.878 | 3.903 | 1,532,809 | -0.09(-2.29%) |
Oct 23, 2002 | 3.833 | 3.994 | 3.826 | 3.994 | 1,656,194 | +0.13(+3.28%) |
Oct 22, 2002 | 3.869 | 3.895 | 3.820 | 3.867 | 1,455,459 | -0.01(-0.19%) |
Oct 21, 2002 | 3.932 | 3.979 | 3.871 | 3.875 | 1,407,015 | -0.09(-2.22%) |
Oct 18, 2002 | 3.932 | 3.962 | 3.903 | 3.962 | 1,374,095 | +0.00(+0.05%) |
Oct 17, 2002 | 3.846 | 3.968 | 3.846 | 3.960 | 3,934,398 | +0.16(+4.23%) |
Oct 16, 2002 | 3.886 | 3.886 | 3.746 | 3.800 | 902,235 | -0.09(-2.21%) |
Oct 15, 2002 | 3.802 | 3.932 | 3.802 | 3.886 | 1,840,067 | +0.13(+3.53%) |
Oct 14, 2002 | 3.699 | 3.835 | 3.699 | 3.753 | 1,172,022 | +0.02(+0.45%) |
Oct 11, 2002 | 3.727 | 3.746 | 3.680 | 3.736 | 1,931,869 | +0.13(+3.63%) |
Oct 10, 2002 | 3.699 | 3.714 | 3.600 | 3.606 | 2,862,475 | -0.12(-3.16%) |
Oct 09, 2002 | 3.811 | 3.811 | 3.721 | 3.723 | 2,491,517 | -0.10(-2.69%) |
Oct 08, 2002 | 3.832 | 3.856 | 3.776 | 3.826 | 1,156,231 | +0.04(+0.99%) |
Oct 07, 2002 | 3.783 | 3.815 | 3.736 | 3.789 | 1,301,027 | +0.01(+0.40%) |
Oct 04, 2002 | 3.833 | 3.848 | 3.755 | 3.774 | 911,067 | -0.06(-1.56%) |
Oct 03, 2002 | 3.876 | 3.917 | 3.815 | 3.833 | 2,023,672 | -0.04(-0.97%) |
Oct 02, 2002 | 4.050 | 4.050 | 3.871 | 3.871 | 3,784,248 | -0.20(-4.87%) |