Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.144 | 4.185 | 4.087 | 4.178 | 5,589,068 | +0.03(+0.84%) |
Dec 30, 2002 | 4.079 | 4.153 | 4.079 | 4.143 | 4,789,254 | +0.03(+0.74%) |
Dec 27, 2002 | 4.147 | 4.176 | 4.106 | 4.112 | 4,159,306 | -0.07(-1.63%) |
Dec 26, 2002 | 4.170 | 4.223 | 4.162 | 4.181 | 5,564,998 | -0.00(-0.03%) |
Dec 24, 2002 | 4.181 | 4.205 | 4.147 | 4.182 | 3,537,611 | -0.04(-0.93%) |
Dec 23, 2002 | 4.246 | 4.282 | 4.195 | 4.221 | 6,214,890 | -0.04(-0.92%) |
Dec 20, 2002 | 4.173 | 4.265 | 4.156 | 4.260 | 12,259,914 | +0.10(+2.45%) |
Dec 19, 2002 | 4.166 | 4.259 | 4.137 | 4.159 | 5,714,232 | -0.04(-1.00%) |
Dec 18, 2002 | 4.266 | 4.268 | 4.192 | 4.201 | 5,430,206 | -0.07(-1.70%) |
Dec 17, 2002 | 4.306 | 4.326 | 4.274 | 4.274 | 4,532,048 | -0.03(-0.71%) |
Dec 16, 2002 | 4.256 | 4.314 | 4.253 | 4.304 | 7,333,116 | +0.05(+1.06%) |
Dec 13, 2002 | 4.326 | 4.346 | 4.259 | 4.259 | 6,378,566 | -0.10(-2.37%) |
Dec 12, 2002 | 4.362 | 4.432 | 4.362 | 4.362 | 9,676,852 | +0.00(+0.00%) |
Dec 11, 2002 | 4.297 | 4.368 | 4.292 | 4.362 | 5,493,475 | +0.05(+1.18%) |
Dec 10, 2002 | 4.288 | 4.319 | 4.256 | 4.311 | 4,760,370 | +0.03(+0.71%) |
Dec 09, 2002 | 4.311 | 4.319 | 4.263 | 4.281 | 7,238,899 | -0.04(-0.98%) |
Dec 06, 2002 | 4.227 | 4.340 | 4.224 | 4.323 | 4,485,284 | +0.06(+1.43%) |
Dec 05, 2002 | 4.327 | 4.327 | 4.253 | 4.262 | 3,184,125 | -0.06(-1.31%) |
Dec 04, 2002 | 4.295 | 4.352 | 4.246 | 4.319 | 4,367,684 | +0.02(+0.54%) |
Dec 03, 2002 | 4.285 | 4.314 | 4.255 | 4.295 | 4,129,734 | -0.05(-1.10%) |
Dec 02, 2002 | 4.418 | 4.419 | 4.308 | 4.343 | 3,912,416 | -0.03(-0.76%) |
Nov 29, 2002 | 4.426 | 4.426 | 4.362 | 4.377 | 1,412,568 | -0.04(-0.99%) |
Nov 27, 2002 | 4.308 | 4.425 | 4.303 | 4.420 | 3,546,551 | +0.13(+3.05%) |
Nov 26, 2002 | 4.362 | 4.370 | 4.290 | 4.290 | 3,831,953 | -0.10(-2.32%) |
Nov 25, 2002 | 4.359 | 4.442 | 4.335 | 4.391 | 6,324,236 | +0.01(+0.17%) |
Nov 22, 2002 | 4.361 | 4.439 | 4.342 | 4.384 | 5,539,552 | +0.02(+0.57%) |
Nov 21, 2002 | 4.326 | 4.399 | 4.319 | 4.359 | 10,192,639 | +0.06(+1.35%) |
Nov 20, 2002 | 4.197 | 4.346 | 4.195 | 4.301 | 4,130,422 | +0.11(+2.71%) |
Nov 19, 2002 | 4.198 | 4.234 | 4.173 | 4.188 | 3,387,001 | -0.01(-0.35%) |
Nov 18, 2002 | 4.260 | 4.282 | 4.195 | 4.202 | 6,443,211 | -0.03(-0.82%) |
Nov 15, 2002 | 4.194 | 4.246 | 4.181 | 4.237 | 7,909,422 | +0.04(+1.04%) |
Nov 14, 2002 | 4.181 | 4.275 | 4.173 | 4.194 | 7,809,703 | +0.09(+2.27%) |
Nov 13, 2002 | 4.133 | 4.217 | 4.064 | 4.101 | 6,809,764 | -0.03(-0.84%) |
Nov 12, 2002 | 4.105 | 4.188 | 4.102 | 4.135 | 5,560,184 | +0.03(+0.85%) |
Nov 11, 2002 | 4.185 | 4.208 | 4.064 | 4.101 | 6,801,511 | -0.08(-2.02%) |
Nov 08, 2002 | 4.199 | 4.268 | 4.165 | 4.185 | 8,908,673 | -0.00(-0.03%) |
Nov 07, 2002 | 4.239 | 4.348 | 4.186 | 4.186 | 15,840,851 | -0.19(-4.29%) |
Nov 06, 2002 | 4.506 | 4.506 | 4.362 | 4.374 | 12,584,516 | -0.08(-1.70%) |
Nov 05, 2002 | 4.508 | 4.566 | 4.406 | 4.450 | 8,159,750 | -0.04(-0.97%) |
Nov 04, 2002 | 4.551 | 4.577 | 4.471 | 4.493 | 5,056,088 | -0.03(-0.64%) |
Nov 01, 2002 | 4.384 | 4.522 | 4.365 | 4.522 | 4,758,307 | +0.12(+2.71%) |
Oct 31, 2002 | 4.470 | 4.490 | 4.384 | 4.403 | 3,596,067 | -0.03(-0.72%) |
Oct 30, 2002 | 4.362 | 4.470 | 4.362 | 4.435 | 4,529,985 | +0.07(+1.67%) |
Oct 29, 2002 | 4.345 | 4.378 | 4.276 | 4.362 | 4,553,368 | +0.01(+0.20%) |
Oct 28, 2002 | 4.428 | 4.448 | 4.342 | 4.354 | 5,536,802 | -0.03(-0.70%) |
Oct 25, 2002 | 4.156 | 4.406 | 4.130 | 4.384 | 7,158,436 | +0.23(+5.42%) |
Oct 24, 2002 | 4.275 | 4.319 | 4.156 | 4.159 | 3,753,554 | -0.08(-1.99%) |
Oct 23, 2002 | 4.217 | 4.272 | 4.124 | 4.243 | 9,411,394 | +0.03(+0.83%) |
Oct 22, 2002 | 4.297 | 4.361 | 4.175 | 4.208 | 13,876,734 | -0.26(-5.73%) |
Oct 21, 2002 | 4.420 | 4.508 | 4.384 | 4.464 | 6,405,387 | -0.00(-0.03%) |
Oct 18, 2002 | 4.412 | 4.506 | 4.378 | 4.466 | 4,758,307 | +0.06(+1.25%) |
Oct 17, 2002 | 4.374 | 4.432 | 4.362 | 4.410 | 4,382,814 | +0.09(+2.12%) |
Oct 16, 2002 | 4.362 | 4.384 | 4.256 | 4.319 | 5,179,189 | -0.07(-1.49%) |
Oct 15, 2002 | 4.399 | 4.457 | 4.311 | 4.384 | 9,569,569 | +0.17(+4.00%) |
Oct 14, 2002 | 4.130 | 4.237 | 4.112 | 4.215 | 3,914,479 | +0.07(+1.61%) |
Oct 11, 2002 | 4.035 | 4.217 | 4.035 | 4.149 | 11,635,468 | +0.15(+3.75%) |
Oct 10, 2002 | 3.722 | 4.009 | 3.718 | 3.999 | 10,757,942 | +0.25(+6.80%) |
Oct 09, 2002 | 3.832 | 3.833 | 3.688 | 3.744 | 15,094,679 | -0.15(-3.81%) |
Oct 08, 2002 | 3.672 | 3.935 | 3.664 | 3.893 | 18,367,520 | +0.40(+11.54%) |
Oct 07, 2002 | 3.695 | 3.708 | 3.474 | 3.490 | 11,392,704 | -0.21(-5.62%) |
Oct 04, 2002 | 3.817 | 3.874 | 3.526 | 3.698 | 28,902,642 | -0.33(-8.13%) |
Oct 03, 2002 | 4.207 | 4.207 | 3.994 | 4.025 | 13,693,114 | -0.27(-6.20%) |
Oct 02, 2002 | 4.492 | 4.492 | 4.276 | 4.291 | 10,053,033 | -0.24(-5.30%) |