Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.871 | 4.876 | 4.818 | 4.828 | 16,360 | -0.05(-0.98%) |
Dec 30, 2002 | 4.855 | 4.892 | 4.850 | 4.876 | 24,635 | -0.05(-0.97%) |
Dec 27, 2002 | 4.945 | 4.945 | 4.818 | 4.924 | 13,163 | -0.03(-0.64%) |
Dec 26, 2002 | 4.940 | 4.967 | 4.866 | 4.956 | 13,351 | +0.02(+0.32%) |
Dec 24, 2002 | 4.945 | 4.972 | 4.940 | 4.940 | 27,644 | -0.01(-0.11%) |
Dec 23, 2002 | 4.956 | 4.972 | 4.919 | 4.945 | 26,891 | -0.11(-2.21%) |
Dec 20, 2002 | 5.052 | 5.057 | 5.052 | 5.057 | 15,232 | +0.05(+1.06%) |
Dec 19, 2002 | 4.977 | 5.014 | 4.913 | 5.004 | 87,445 | +0.02(+0.32%) |
Dec 18, 2002 | 4.972 | 5.020 | 4.945 | 4.988 | 28,584 | +0.05(+0.97%) |
Dec 17, 2002 | 5.052 | 5.052 | 4.935 | 4.940 | 19,181 | +0.01(+0.11%) |
Dec 16, 2002 | 4.935 | 4.988 | 4.882 | 4.935 | 12,223 | +0.04(+0.76%) |
Dec 13, 2002 | 4.999 | 5.009 | 4.892 | 4.898 | 89,890 | -0.13(-2.64%) |
Dec 12, 2002 | 4.945 | 5.041 | 4.940 | 5.030 | 20,121 | +0.14(+2.94%) |
Dec 11, 2002 | 4.919 | 4.967 | 4.887 | 4.887 | 5,829 | -0.13(-2.55%) |
Dec 10, 2002 | 4.908 | 5.014 | 4.908 | 5.014 | 29,148 | +0.04(+0.86%) |
Dec 09, 2002 | 5.025 | 5.052 | 4.972 | 4.972 | 17,489 | -0.05(-1.06%) |
Dec 06, 2002 | 4.951 | 5.025 | 4.945 | 5.025 | 48,894 | +0.00(+0.00%) |
Dec 05, 2002 | 5.057 | 5.057 | 4.935 | 5.025 | 113,961 | +0.09(+1.83%) |
Dec 04, 2002 | 5.057 | 5.057 | 4.935 | 4.935 | 473,333 | -0.15(-2.93%) |
Dec 03, 2002 | 5.100 | 5.100 | 5.062 | 5.084 | 24,447 | +0.02(+0.31%) |
Dec 02, 2002 | 5.116 | 5.163 | 5.062 | 5.068 | 183,353 | -0.05(-1.04%) |
Nov 29, 2002 | 5.094 | 5.126 | 5.030 | 5.121 | 47,389 | +0.04(+0.84%) |
Nov 27, 2002 | 5.036 | 5.078 | 4.951 | 5.078 | 24,447 | +0.08(+1.60%) |
Nov 26, 2002 | 4.940 | 5.020 | 4.929 | 4.999 | 52,843 | -0.03(-0.53%) |
Nov 25, 2002 | 5.052 | 5.100 | 4.999 | 5.025 | 12,975 | +0.01(+0.11%) |
Nov 22, 2002 | 5.062 | 5.131 | 5.004 | 5.020 | 844,742 | -0.03(-0.63%) |
Nov 21, 2002 | 5.025 | 5.105 | 4.999 | 5.052 | 318,752 | +0.08(+1.60%) |
Nov 20, 2002 | 4.972 | 5.020 | 4.972 | 4.972 | 13,351 | +0.03(+0.54%) |
Nov 19, 2002 | 4.951 | 4.999 | 4.892 | 4.945 | 15,044 | -0.05(-1.06%) |
Nov 18, 2002 | 4.935 | 5.036 | 4.919 | 4.999 | 54,912 | +0.06(+1.29%) |
Nov 15, 2002 | 4.924 | 5.020 | 4.924 | 4.935 | 21,062 | +0.06(+1.31%) |
Nov 14, 2002 | 4.919 | 4.951 | 4.871 | 4.871 | 21,814 | +0.01(+0.11%) |
Nov 13, 2002 | 4.924 | 4.945 | 4.866 | 4.866 | 15,608 | +0.00(+0.00%) |
Nov 12, 2002 | 4.876 | 4.972 | 4.866 | 4.866 | 30,088 | +0.06(+1.33%) |
Nov 11, 2002 | 4.940 | 4.940 | 4.802 | 4.802 | 8,650 | -0.15(-3.01%) |
Nov 08, 2002 | 4.999 | 5.041 | 4.945 | 4.951 | 56,980 | +0.01(+0.11%) |
Nov 07, 2002 | 5.009 | 5.062 | 4.945 | 4.945 | 161,727 | -0.06(-1.17%) |
Nov 06, 2002 | 5.078 | 5.121 | 5.004 | 5.004 | 23,318 | +0.03(+0.64%) |
Nov 05, 2002 | 5.036 | 5.052 | 4.972 | 4.972 | 12,975 | +0.00(+0.00%) |
Nov 04, 2002 | 4.967 | 5.052 | 4.967 | 4.972 | 29,148 | +0.03(+0.65%) |
Nov 01, 2002 | 4.919 | 4.940 | 4.855 | 4.940 | 9,778 | +0.06(+1.31%) |
Oct 31, 2002 | 4.945 | 4.993 | 4.866 | 4.876 | 22,190 | -0.02(-0.33%) |
Oct 30, 2002 | 4.807 | 4.913 | 4.807 | 4.892 | 17,865 | -0.05(-1.08%) |
Oct 29, 2002 | 4.828 | 4.945 | 4.828 | 4.945 | 16,172 | +0.05(+0.98%) |
Oct 28, 2002 | 4.945 | 4.967 | 4.898 | 4.898 | 20,686 | -0.03(-0.54%) |
Oct 25, 2002 | 4.919 | 4.929 | 4.807 | 4.924 | 1,481,683 | +0.05(+1.09%) |
Oct 24, 2002 | 4.892 | 4.983 | 4.844 | 4.871 | 545,358 | -0.01(-0.11%) |
Oct 23, 2002 | 4.839 | 4.929 | 4.807 | 4.876 | 413,720 | +0.09(+1.89%) |
Oct 22, 2002 | 4.839 | 4.839 | 4.786 | 4.786 | 25,575 | -0.05(-0.99%) |
Oct 21, 2002 | 4.834 | 4.834 | 4.770 | 4.834 | 3,930,345 | +0.07(+1.45%) |
Oct 18, 2002 | 4.786 | 4.786 | 4.765 | 4.765 | 7,898 | +0.00(+0.00%) |
Oct 17, 2002 | 4.786 | 4.807 | 4.717 | 4.765 | 52,467 | +0.09(+1.93%) |
Oct 16, 2002 | 4.786 | 4.812 | 4.669 | 4.674 | 9,966 | -0.11(-2.33%) |
Oct 15, 2002 | 4.823 | 4.823 | 4.743 | 4.786 | 315,932 | +0.04(+0.90%) |
Oct 14, 2002 | 4.722 | 4.781 | 4.679 | 4.743 | 138,408 | +0.01(+0.22%) |
Oct 11, 2002 | 4.621 | 4.733 | 4.621 | 4.733 | 30,088 | +0.03(+0.56%) |
Oct 10, 2002 | 4.600 | 4.706 | 4.536 | 4.706 | 56,228 | +0.13(+2.91%) |
Oct 09, 2002 | 4.685 | 4.685 | 4.568 | 4.573 | 53,407 | -0.20(-4.12%) |
Oct 08, 2002 | 4.765 | 4.770 | 4.632 | 4.770 | 27,079 | +0.04(+0.79%) |
Oct 07, 2002 | 4.690 | 4.759 | 4.658 | 4.733 | 22,942 | +0.06(+1.37%) |
Oct 04, 2002 | 4.786 | 4.786 | 4.669 | 4.669 | 21,062 | -0.09(-1.79%) |
Oct 03, 2002 | 4.706 | 4.770 | 4.695 | 4.754 | 75,221 | +0.07(+1.48%) |
Oct 02, 2002 | 4.738 | 4.770 | 4.685 | 4.685 | 20,309 | -0.10(-2.00%) |