Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.650 | 5.200 | 4.640 | 4.970 | 122,100 | +0.31(+6.65%) |
Dec 30, 2002 | 4.510 | 4.670 | 4.430 | 4.660 | 116,800 | +0.01(+0.22%) |
Dec 27, 2002 | 4.650 | 4.940 | 4.600 | 4.650 | 120,800 | -0.20(-4.12%) |
Dec 26, 2002 | 5.300 | 5.350 | 4.700 | 4.850 | 194,600 | -0.43(-8.14%) |
Dec 24, 2002 | 5.400 | 5.440 | 5.250 | 5.280 | 55,400 | -0.12(-2.22%) |
Dec 23, 2002 | 5.480 | 5.530 | 5.400 | 5.400 | 125,200 | -0.08(-1.46%) |
Dec 20, 2002 | 5.500 | 5.740 | 5.250 | 5.480 | 132,000 | +0.03(+0.55%) |
Dec 19, 2002 | 5.350 | 5.700 | 5.150 | 5.450 | 182,600 | +0.10(+1.87%) |
Dec 18, 2002 | 5.350 | 5.790 | 5.300 | 5.350 | 220,500 | -0.26(-4.63%) |
Dec 17, 2002 | 5.750 | 5.760 | 5.130 | 5.610 | 244,700 | -0.10(-1.75%) |
Dec 16, 2002 | 5.690 | 5.800 | 5.510 | 5.710 | 277,800 | +0.21(+3.82%) |
Dec 13, 2002 | 5.400 | 5.890 | 5.140 | 5.500 | 595,000 | +0.10(+1.85%) |
Dec 12, 2002 | 4.630 | 5.430 | 4.620 | 5.400 | 826,700 | +0.98(+22.17%) |
Dec 11, 2002 | 4.260 | 4.570 | 4.260 | 4.420 | 67,200 | +0.12(+2.79%) |
Dec 10, 2002 | 4.300 | 4.500 | 4.150 | 4.300 | 96,300 | -0.13(-2.93%) |
Dec 09, 2002 | 4.520 | 4.650 | 4.310 | 4.430 | 65,600 | -0.07(-1.56%) |
Dec 06, 2002 | 4.510 | 4.590 | 4.200 | 4.500 | 95,000 | -0.10(-2.17%) |
Dec 05, 2002 | 4.700 | 4.750 | 4.500 | 4.600 | 65,900 | -0.10(-2.13%) |
Dec 04, 2002 | 4.500 | 4.700 | 4.500 | 4.700 | 94,600 | +0.19(+4.21%) |
Dec 03, 2002 | 4.490 | 4.700 | 4.300 | 4.510 | 82,200 | +0.08(+1.81%) |
Dec 02, 2002 | 4.560 | 4.750 | 4.100 | 4.430 | 321,400 | -0.19(-4.11%) |
Nov 29, 2002 | 4.650 | 4.720 | 4.550 | 4.620 | 129,100 | +0.07(+1.54%) |
Nov 27, 2002 | 4.250 | 4.650 | 4.250 | 4.550 | 473,300 | +0.35(+8.33%) |
Nov 26, 2002 | 3.880 | 4.240 | 3.780 | 4.200 | 496,000 | +0.42(+11.11%) |
Nov 25, 2002 | 3.900 | 3.900 | 3.750 | 3.780 | 69,900 | +0.07(+1.89%) |
Nov 22, 2002 | 3.790 | 3.850 | 3.710 | 3.710 | 110,200 | -0.07(-1.85%) |
Nov 21, 2002 | 3.910 | 3.920 | 3.750 | 3.780 | 118,800 | +0.07(+1.89%) |
Nov 20, 2002 | 3.470 | 3.930 | 3.470 | 3.710 | 306,500 | +0.34(+10.09%) |
Nov 19, 2002 | 3.200 | 3.500 | 3.160 | 3.370 | 120,500 | +0.12(+3.69%) |
Nov 18, 2002 | 3.250 | 3.330 | 3.200 | 3.250 | 77,300 | +0.00(+0.00%) |
Nov 15, 2002 | 3.100 | 3.250 | 3.030 | 3.250 | 50,000 | +0.05(+1.56%) |
Nov 14, 2002 | 3.200 | 3.200 | 3.110 | 3.200 | 31,900 | -0.03(-0.93%) |
Nov 13, 2002 | 3.240 | 3.250 | 3.100 | 3.230 | 78,100 | +0.01(+0.31%) |
Nov 12, 2002 | 3.050 | 3.220 | 2.990 | 3.220 | 58,100 | +0.11(+3.54%) |
Nov 11, 2002 | 3.100 | 3.200 | 3.000 | 3.110 | 138,000 | -0.08(-2.51%) |
Nov 08, 2002 | 3.350 | 3.370 | 3.180 | 3.190 | 84,700 | -0.16(-4.78%) |
Nov 07, 2002 | 3.380 | 3.380 | 3.130 | 3.350 | 98,000 | -0.03(-0.89%) |
Nov 06, 2002 | 3.300 | 3.450 | 3.300 | 3.380 | 96,200 | +0.08(+2.42%) |
Nov 05, 2002 | 3.350 | 3.550 | 3.300 | 3.300 | 192,200 | -0.01(-0.30%) |
Nov 04, 2002 | 3.120 | 3.550 | 3.060 | 3.310 | 335,900 | +0.26(+8.52%) |
Nov 01, 2002 | 3.050 | 3.100 | 2.970 | 3.050 | 103,900 | +0.06(+2.01%) |
Oct 31, 2002 | 2.830 | 2.990 | 2.610 | 2.990 | 161,800 | -0.04(-1.32%) |
Oct 30, 2002 | 3.110 | 3.110 | 2.950 | 3.030 | 46,500 | -0.08(-2.57%) |
Oct 29, 2002 | 3.200 | 3.300 | 2.700 | 3.110 | 74,600 | -0.09(-2.81%) |
Oct 28, 2002 | 3.300 | 3.350 | 3.180 | 3.200 | 3,160,000 | +0.03(+0.95%) |
Oct 25, 2002 | 3.300 | 3.300 | 3.160 | 3.170 | 23,400 | -0.12(-3.65%) |
Oct 24, 2002 | 3.250 | 3.300 | 3.240 | 3.290 | 48,900 | +0.04(+1.23%) |
Oct 23, 2002 | 3.230 | 3.300 | 3.150 | 3.250 | 17,400 | +0.00(+0.00%) |
Oct 22, 2002 | 3.200 | 3.350 | 3.160 | 3.250 | 21,400 | -0.10(-2.99%) |
Oct 21, 2002 | 3.190 | 3.390 | 3.100 | 3.350 | 78,800 | +0.20(+6.35%) |
Oct 18, 2002 | 3.070 | 3.220 | 3.070 | 3.150 | 22,700 | -0.02(-0.63%) |
Oct 17, 2002 | 3.220 | 3.300 | 3.050 | 3.170 | 70,800 | +0.10(+3.26%) |
Oct 16, 2002 | 3.150 | 3.380 | 3.010 | 3.070 | 103,800 | -0.16(-4.95%) |
Oct 15, 2002 | 3.020 | 3.450 | 3.020 | 3.230 | 137,500 | +0.18(+5.90%) |
Oct 14, 2002 | 2.800 | 3.050 | 2.770 | 3.050 | 45,600 | +0.24(+8.54%) |
Oct 11, 2002 | 2.640 | 3.000 | 2.630 | 2.810 | 67,400 | +0.17(+6.44%) |
Oct 10, 2002 | 2.610 | 2.700 | 2.220 | 2.640 | 410,000 | +0.13(+5.18%) |
Oct 09, 2002 | 2.850 | 2.850 | 2.470 | 2.510 | 153,100 | -0.35(-12.24%) |
Oct 08, 2002 | 2.650 | 2.990 | 2.500 | 2.860 | 258,400 | +0.02(+0.70%) |
Oct 07, 2002 | 3.400 | 3.400 | 2.500 | 2.840 | 299,800 | -0.59(-17.20%) |
Oct 04, 2002 | 3.700 | 3.700 | 3.420 | 3.430 | 104,600 | -0.27(-7.30%) |
Oct 03, 2002 | 3.630 | 3.740 | 3.550 | 3.700 | 88,700 | +0.01(+0.27%) |
Oct 02, 2002 | 3.710 | 3.790 | 3.610 | 3.690 | 43,700 | -0.08(-2.12%) |