Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.630 | 4.630 | 4.580 | 4.593 | 115,435 | -0.03(-0.72%) |
Dec 30, 2002 | 4.576 | 4.643 | 4.569 | 4.626 | 231,766 | +0.02(+0.36%) |
Dec 27, 2002 | 4.637 | 4.643 | 4.546 | 4.610 | 146,158 | -0.04(-0.79%) |
Dec 26, 2002 | 4.660 | 4.677 | 4.610 | 4.647 | 322,742 | -0.01(-0.29%) |
Dec 24, 2002 | 4.610 | 4.660 | 4.610 | 4.660 | 319,163 | +0.02(+0.51%) |
Dec 23, 2002 | 4.600 | 4.637 | 4.509 | 4.637 | 251,154 | +0.08(+1.69%) |
Dec 20, 2002 | 4.526 | 4.563 | 4.462 | 4.559 | 116,927 | +0.05(+1.04%) |
Dec 19, 2002 | 4.573 | 4.580 | 4.479 | 4.512 | 359,133 | -0.04(-0.81%) |
Dec 18, 2002 | 4.546 | 4.576 | 4.509 | 4.549 | 124,085 | -0.01(-0.29%) |
Dec 17, 2002 | 4.543 | 4.590 | 4.502 | 4.563 | 139,000 | +0.00(+0.07%) |
Dec 16, 2002 | 4.529 | 4.637 | 4.529 | 4.559 | 207,605 | -0.00(-0.07%) |
Dec 13, 2002 | 4.502 | 4.573 | 4.499 | 4.563 | 195,673 | +0.03(+0.59%) |
Dec 12, 2002 | 4.459 | 4.559 | 4.455 | 4.536 | 372,854 | +0.05(+1.20%) |
Dec 11, 2002 | 4.492 | 4.509 | 4.466 | 4.482 | 153,019 | -0.03(-0.67%) |
Dec 10, 2002 | 4.372 | 4.519 | 4.372 | 4.512 | 187,321 | +0.11(+2.44%) |
Dec 09, 2002 | 4.529 | 4.529 | 4.405 | 4.405 | 179,566 | -0.10(-2.30%) |
Dec 06, 2002 | 4.459 | 4.543 | 4.459 | 4.509 | 190,901 | +0.03(+0.75%) |
Dec 05, 2002 | 4.409 | 4.506 | 4.365 | 4.476 | 161,669 | +0.07(+1.52%) |
Dec 04, 2002 | 4.526 | 4.526 | 4.392 | 4.409 | 294,704 | -0.12(-2.59%) |
Dec 03, 2002 | 4.439 | 4.543 | 4.425 | 4.526 | 163,459 | +0.08(+1.89%) |
Dec 02, 2002 | 4.409 | 4.442 | 4.368 | 4.442 | 147,352 | -0.02(-0.53%) |
Nov 29, 2002 | 4.476 | 4.536 | 4.455 | 4.466 | 110,961 | -0.01(-0.15%) |
Nov 27, 2002 | 4.425 | 4.476 | 4.362 | 4.472 | 222,519 | +0.07(+1.52%) |
Nov 26, 2002 | 4.388 | 4.442 | 4.358 | 4.405 | 247,873 | +0.01(+0.23%) |
Nov 25, 2002 | 4.342 | 4.415 | 4.335 | 4.395 | 281,281 | +0.05(+1.16%) |
Nov 22, 2002 | 4.412 | 4.412 | 4.325 | 4.345 | 434,300 | -0.03(-0.77%) |
Nov 21, 2002 | 4.476 | 4.492 | 4.358 | 4.378 | 238,626 | -0.08(-1.80%) |
Nov 20, 2002 | 4.355 | 4.466 | 4.308 | 4.459 | 326,620 | +0.10(+2.39%) |
Nov 19, 2002 | 4.415 | 4.432 | 4.285 | 4.355 | 873,672 | -0.19(-4.20%) |
Nov 18, 2002 | 4.432 | 4.593 | 4.429 | 4.546 | 302,459 | +0.10(+2.19%) |
Nov 15, 2002 | 4.476 | 4.476 | 4.399 | 4.449 | 139,894 | -0.01(-0.23%) |
Nov 14, 2002 | 4.412 | 4.492 | 4.412 | 4.459 | 199,551 | +0.08(+1.84%) |
Nov 13, 2002 | 4.358 | 4.442 | 4.328 | 4.378 | 292,019 | -0.03(-0.76%) |
Nov 12, 2002 | 4.523 | 4.523 | 4.392 | 4.412 | 200,744 | -0.10(-2.16%) |
Nov 11, 2002 | 4.519 | 4.523 | 4.476 | 4.509 | 308,126 | +0.02(+0.52%) |
Nov 08, 2002 | 4.392 | 4.492 | 4.392 | 4.486 | 309,618 | +0.11(+2.61%) |
Nov 07, 2002 | 4.358 | 4.378 | 4.342 | 4.372 | 368,976 | +0.00(+0.00%) |
Nov 06, 2002 | 4.241 | 4.392 | 4.238 | 4.372 | 436,985 | +0.11(+2.60%) |
Nov 05, 2002 | 4.268 | 4.321 | 4.224 | 4.261 | 211,781 | +0.03(+0.63%) |
Nov 04, 2002 | 4.285 | 4.288 | 4.231 | 4.234 | 127,367 | -0.02(-0.55%) |
Nov 01, 2002 | 4.251 | 4.295 | 4.207 | 4.258 | 181,356 | +0.01(+0.32%) |
Oct 31, 2002 | 4.194 | 4.291 | 4.177 | 4.244 | 158,090 | +0.02(+0.48%) |
Oct 30, 2002 | 4.187 | 4.254 | 4.181 | 4.224 | 154,809 | +0.04(+1.04%) |
Oct 29, 2002 | 4.217 | 4.217 | 4.177 | 4.181 | 127,367 | -0.05(-1.19%) |
Oct 28, 2002 | 4.214 | 4.231 | 4.140 | 4.231 | 317,970 | +0.03(+0.80%) |
Oct 25, 2002 | 4.184 | 4.224 | 4.184 | 4.197 | 114,839 | -0.01(-0.16%) |
Oct 24, 2002 | 4.174 | 4.214 | 4.147 | 4.204 | 2,326,610 | +0.03(+0.72%) |
Oct 23, 2002 | 4.134 | 4.234 | 4.134 | 4.174 | 202,534 | +0.05(+1.14%) |
Oct 22, 2002 | 4.134 | 4.154 | 4.093 | 4.127 | 265,173 | -0.00(-0.08%) |
Oct 21, 2002 | 4.110 | 4.154 | 4.073 | 4.130 | 141,684 | -0.01(-0.32%) |
Oct 18, 2002 | 4.171 | 4.207 | 4.097 | 4.144 | 164,652 | -0.02(-0.56%) |
Oct 17, 2002 | 4.274 | 4.281 | 4.144 | 4.167 | 263,980 | -0.02(-0.48%) |
Oct 16, 2002 | 4.117 | 4.217 | 4.107 | 4.187 | 244,294 | +0.08(+2.04%) |
Oct 15, 2002 | 4.070 | 4.140 | 4.040 | 4.103 | 278,895 | +0.05(+1.24%) |
Oct 14, 2002 | 3.989 | 4.073 | 3.946 | 4.053 | 134,525 | +0.08(+1.94%) |
Oct 11, 2002 | 3.989 | 4.006 | 3.889 | 3.976 | 93,660 | +0.01(+0.17%) |
Oct 10, 2002 | 4.023 | 4.023 | 3.876 | 3.969 | 158,388 | -0.02(-0.50%) |
Oct 09, 2002 | 3.989 | 4.006 | 3.943 | 3.989 | 342,429 | +0.00(+0.08%) |
Oct 08, 2002 | 4.006 | 4.023 | 3.939 | 3.986 | 287,545 | +0.01(+0.25%) |
Oct 07, 2002 | 4.006 | 4.016 | 3.922 | 3.976 | 286,352 | +0.05(+1.37%) |
Oct 04, 2002 | 3.953 | 4.000 | 3.919 | 3.922 | 101,416 | -0.02(-0.51%) |
Oct 03, 2002 | 4.013 | 4.013 | 3.922 | 3.943 | 125,577 | -0.04(-1.09%) |
Oct 02, 2002 | 4.023 | 4.023 | 3.929 | 3.986 | 207,605 | +0.03(+0.76%) |