Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.022 | 4.060 | 3.952 | 4.043 | 548,216 | +0.03(+0.70%) |
Dec 30, 2002 | 3.992 | 4.018 | 3.952 | 4.015 | 297,124 | +0.04(+1.01%) |
Dec 27, 2002 | 4.083 | 4.099 | 3.969 | 3.974 | 596,912 | -0.13(-3.24%) |
Dec 26, 2002 | 3.994 | 4.139 | 3.994 | 4.108 | 368,647 | +0.12(+2.90%) |
Dec 24, 2002 | 4.013 | 4.013 | 3.974 | 3.992 | 231,308 | -0.00(-0.09%) |
Dec 23, 2002 | 4.048 | 4.048 | 3.964 | 3.995 | 406,311 | -0.04(-1.00%) |
Dec 20, 2002 | 3.995 | 4.036 | 3.925 | 4.036 | 462,236 | +0.08(+2.13%) |
Dec 19, 2002 | 4.030 | 4.048 | 3.941 | 3.952 | 389,952 | -0.06(-1.61%) |
Dec 18, 2002 | 4.022 | 4.037 | 3.981 | 4.016 | 350,386 | -0.04(-0.86%) |
Dec 17, 2002 | 4.048 | 4.115 | 4.048 | 4.051 | 539,846 | -0.01(-0.26%) |
Dec 16, 2002 | 3.964 | 4.065 | 3.964 | 4.062 | 342,777 | +0.11(+2.84%) |
Dec 13, 2002 | 4.048 | 4.048 | 3.934 | 3.950 | 528,813 | -0.13(-3.14%) |
Dec 12, 2002 | 4.122 | 4.122 | 4.048 | 4.078 | 325,657 | -0.08(-1.81%) |
Dec 11, 2002 | 4.083 | 4.164 | 4.057 | 4.153 | 432,181 | +0.05(+1.11%) |
Dec 10, 2002 | 3.943 | 4.129 | 3.943 | 4.108 | 421,148 | +0.14(+3.49%) |
Dec 09, 2002 | 4.065 | 4.092 | 3.946 | 3.969 | 406,311 | -0.13(-3.21%) |
Dec 06, 2002 | 4.013 | 4.125 | 3.990 | 4.101 | 453,486 | +0.08(+1.92%) |
Dec 05, 2002 | 4.141 | 4.141 | 4.004 | 4.023 | 275,439 | -0.09(-2.30%) |
Dec 04, 2002 | 4.065 | 4.144 | 4.057 | 4.118 | 364,082 | +0.08(+1.86%) |
Dec 03, 2002 | 4.146 | 4.146 | 4.034 | 4.043 | 275,059 | -0.06(-1.54%) |
Dec 02, 2002 | 4.179 | 4.221 | 4.065 | 4.106 | 487,725 | -0.06(-1.35%) |
Nov 29, 2002 | 4.179 | 4.186 | 4.158 | 4.162 | 130,491 | -0.00(-0.04%) |
Nov 27, 2002 | 4.127 | 4.179 | 4.118 | 4.164 | 309,298 | +0.07(+1.76%) |
Nov 26, 2002 | 4.157 | 4.179 | 4.074 | 4.092 | 337,451 | -0.09(-2.05%) |
Nov 25, 2002 | 4.144 | 4.218 | 4.125 | 4.178 | 641,043 | +0.06(+1.36%) |
Nov 22, 2002 | 4.041 | 4.167 | 4.041 | 4.122 | 336,310 | +0.08(+1.91%) |
Nov 21, 2002 | 4.051 | 4.074 | 3.978 | 4.044 | 356,093 | -0.01(-0.17%) |
Nov 20, 2002 | 3.960 | 4.057 | 3.959 | 4.051 | 466,040 | +0.12(+3.03%) |
Nov 19, 2002 | 3.971 | 4.013 | 3.908 | 3.932 | 332,886 | -0.06(-1.58%) |
Nov 18, 2002 | 4.086 | 4.092 | 3.995 | 3.995 | 311,201 | -0.08(-1.89%) |
Nov 15, 2002 | 4.074 | 4.083 | 4.003 | 4.072 | 450,062 | -0.03(-0.77%) |
Nov 14, 2002 | 3.946 | 4.122 | 3.946 | 4.104 | 340,495 | +0.16(+4.00%) |
Nov 13, 2002 | 3.999 | 4.064 | 3.909 | 3.946 | 416,583 | -0.08(-2.00%) |
Nov 12, 2002 | 3.978 | 4.108 | 3.971 | 4.027 | 591,206 | +0.07(+1.86%) |
Nov 11, 2002 | 4.013 | 4.013 | 3.934 | 3.953 | 399,463 | -0.08(-1.91%) |
Nov 08, 2002 | 3.952 | 4.034 | 3.904 | 4.030 | 390,713 | +0.06(+1.46%) |
Nov 07, 2002 | 4.030 | 4.039 | 3.943 | 3.973 | 402,126 | -0.08(-2.07%) |
Nov 06, 2002 | 3.987 | 4.101 | 3.943 | 4.057 | 293,700 | +0.06(+1.45%) |
Nov 05, 2002 | 4.013 | 4.022 | 3.901 | 3.999 | 461,475 | -0.06(-1.38%) |
Nov 04, 2002 | 4.018 | 4.148 | 4.018 | 4.055 | 425,714 | +0.04(+0.92%) |
Nov 01, 2002 | 3.992 | 4.048 | 3.990 | 4.018 | 386,908 | -0.04(-1.08%) |
Oct 31, 2002 | 4.130 | 4.153 | 4.030 | 4.062 | 328,701 | -0.07(-1.65%) |
Oct 30, 2002 | 4.118 | 4.188 | 4.085 | 4.130 | 152,176 | +0.04(+0.94%) |
Oct 29, 2002 | 4.169 | 4.181 | 4.006 | 4.092 | 260,221 | -0.08(-1.81%) |
Oct 28, 2002 | 4.293 | 4.316 | 4.164 | 4.167 | 345,821 | -0.10(-2.34%) |
Oct 25, 2002 | 4.127 | 4.293 | 4.013 | 4.267 | 570,662 | +0.11(+2.74%) |
Oct 24, 2002 | 4.286 | 4.309 | 4.122 | 4.153 | 404,028 | -0.13(-3.11%) |
Oct 23, 2002 | 4.285 | 4.293 | 4.155 | 4.286 | 513,976 | -0.04(-0.97%) |
Oct 22, 2002 | 4.269 | 4.346 | 4.197 | 4.328 | 802,351 | +0.06(+1.40%) |
Oct 21, 2002 | 4.164 | 4.272 | 4.127 | 4.269 | 483,160 | +0.04(+0.87%) |
Oct 18, 2002 | 4.241 | 4.249 | 4.144 | 4.232 | 402,887 | -0.03(-0.66%) |
Oct 17, 2002 | 4.188 | 4.332 | 4.171 | 4.260 | 469,464 | +0.10(+2.44%) |
Oct 16, 2002 | 4.285 | 4.293 | 4.143 | 4.158 | 339,734 | -0.15(-3.54%) |
Oct 15, 2002 | 4.065 | 4.337 | 4.051 | 4.311 | 456,910 | +0.29(+7.19%) |
Oct 14, 2002 | 4.022 | 4.030 | 3.969 | 4.022 | 250,710 | +0.00(+0.04%) |
Oct 11, 2002 | 3.925 | 4.093 | 3.925 | 4.020 | 337,451 | +0.12(+3.10%) |
Oct 10, 2002 | 3.661 | 3.899 | 3.661 | 3.899 | 266,309 | +0.23(+6.36%) |
Oct 09, 2002 | 3.890 | 3.895 | 3.648 | 3.666 | 314,244 | -0.25(-6.31%) |
Oct 08, 2002 | 3.909 | 3.964 | 3.801 | 3.913 | 408,974 | +0.04(+1.00%) |
Oct 07, 2002 | 3.987 | 4.013 | 3.873 | 3.874 | 225,982 | -0.10(-2.56%) |
Oct 04, 2002 | 4.030 | 4.083 | 3.913 | 3.976 | 305,874 | -0.02(-0.61%) |
Oct 03, 2002 | 4.062 | 4.160 | 3.999 | 4.001 | 190,220 | -0.05(-1.13%) |
Oct 02, 2002 | 4.197 | 4.267 | 4.039 | 4.046 | 375,876 | -0.12(-2.94%) |