Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.180 | 5.220 | 5.098 | 5.182 | 1,515,443 | +0.01(+0.17%) |
Dec 30, 2002 | 5.217 | 5.223 | 5.093 | 5.173 | 2,165,777 | -0.03(-0.64%) |
Dec 27, 2002 | 5.302 | 5.302 | 5.207 | 5.207 | 2,291,871 | -0.10(-1.86%) |
Dec 26, 2002 | 5.283 | 5.363 | 5.273 | 5.305 | 930,697 | +0.02(+0.45%) |
Dec 24, 2002 | 5.337 | 5.337 | 5.266 | 5.282 | 613,844 | -0.04(-0.75%) |
Dec 23, 2002 | 5.379 | 5.379 | 5.304 | 5.322 | 1,044,321 | -0.06(-1.07%) |
Dec 20, 2002 | 5.386 | 5.386 | 5.315 | 5.379 | 3,293,237 | +0.03(+0.51%) |
Dec 19, 2002 | 5.183 | 5.401 | 5.183 | 5.352 | 4,561,572 | +0.15(+2.79%) |
Dec 18, 2002 | 5.159 | 5.231 | 5.113 | 5.207 | 2,984,236 | +0.07(+1.31%) |
Dec 17, 2002 | 5.142 | 5.218 | 5.124 | 5.140 | 3,252,591 | -0.00(-0.02%) |
Dec 16, 2002 | 4.925 | 5.147 | 4.925 | 5.141 | 2,267,853 | +0.24(+4.81%) |
Dec 13, 2002 | 4.980 | 4.990 | 4.877 | 4.905 | 2,496,948 | -0.11(-2.24%) |
Dec 12, 2002 | 4.869 | 5.034 | 4.841 | 5.017 | 2,529,742 | +0.15(+3.05%) |
Dec 11, 2002 | 4.796 | 4.870 | 4.712 | 4.869 | 1,757,471 | +0.05(+1.12%) |
Dec 10, 2002 | 4.804 | 4.820 | 4.667 | 4.815 | 2,820,267 | +0.03(+0.54%) |
Dec 09, 2002 | 4.871 | 4.908 | 4.788 | 4.789 | 1,360,712 | -0.06(-1.18%) |
Dec 06, 2002 | 4.763 | 4.893 | 4.728 | 4.846 | 1,326,994 | +0.03(+0.65%) |
Dec 05, 2002 | 4.892 | 4.898 | 4.788 | 4.815 | 1,328,380 | -0.06(-1.16%) |
Dec 04, 2002 | 4.747 | 4.876 | 4.741 | 4.871 | 3,128,806 | +0.10(+2.18%) |
Dec 03, 2002 | 4.996 | 4.997 | 4.747 | 4.767 | 3,938,028 | -0.25(-5.05%) |
Dec 02, 2002 | 5.120 | 5.182 | 5.007 | 5.021 | 3,285,385 | -0.06(-1.19%) |
Nov 29, 2002 | 5.151 | 5.169 | 5.080 | 5.081 | 659,571 | -0.08(-1.57%) |
Nov 27, 2002 | 4.967 | 5.166 | 4.958 | 5.163 | 1,974,095 | +0.22(+4.51%) |
Nov 26, 2002 | 5.017 | 5.115 | 4.925 | 4.940 | 2,101,113 | -0.10(-2.02%) |
Nov 25, 2002 | 4.958 | 5.087 | 4.942 | 5.041 | 1,600,430 | +0.09(+1.81%) |
Nov 22, 2002 | 4.974 | 5.020 | 4.930 | 4.951 | 2,092,337 | -0.02(-0.50%) |
Nov 21, 2002 | 4.869 | 5.007 | 4.861 | 4.976 | 4,418,850 | +0.13(+2.61%) |
Nov 20, 2002 | 4.704 | 4.865 | 4.631 | 4.850 | 3,568,058 | +0.15(+3.11%) |
Nov 19, 2002 | 4.806 | 4.837 | 4.671 | 4.704 | 3,837,337 | -0.10(-2.14%) |
Nov 18, 2002 | 4.964 | 4.969 | 4.770 | 4.806 | 2,340,369 | -0.09(-1.90%) |
Nov 15, 2002 | 4.820 | 4.910 | 4.812 | 4.899 | 2,020,745 | +0.05(+1.07%) |
Nov 14, 2002 | 4.731 | 4.855 | 4.709 | 4.848 | 2,518,657 | +0.20(+4.36%) |
Nov 13, 2002 | 4.663 | 4.761 | 4.628 | 4.645 | 2,692,325 | -0.05(-0.97%) |
Nov 12, 2002 | 4.736 | 4.762 | 4.612 | 4.691 | 3,605,009 | -0.02(-0.41%) |
Nov 11, 2002 | 4.688 | 4.804 | 4.646 | 4.710 | 2,213,351 | +0.00(+0.00%) |
Nov 08, 2002 | 4.823 | 4.864 | 4.687 | 4.710 | 2,502,953 | -0.09(-1.92%) |
Nov 07, 2002 | 5.034 | 5.034 | 4.764 | 4.802 | 4,758,797 | -0.36(-6.98%) |
Nov 06, 2002 | 5.036 | 5.168 | 4.975 | 5.163 | 2,811,030 | +0.13(+2.54%) |
Nov 05, 2002 | 5.111 | 5.115 | 4.990 | 5.035 | 1,819,825 | -0.06(-1.17%) |
Nov 04, 2002 | 5.088 | 5.204 | 5.084 | 5.094 | 2,121,436 | +0.04(+0.81%) |
Nov 01, 2002 | 4.971 | 5.079 | 4.931 | 5.053 | 1,879,408 | +0.08(+1.66%) |
Oct 31, 2002 | 4.889 | 5.029 | 4.844 | 4.971 | 2,250,302 | +0.11(+2.25%) |
Oct 30, 2002 | 4.909 | 4.964 | 4.784 | 4.862 | 2,328,822 | -0.05(-0.97%) |
Oct 29, 2002 | 4.824 | 4.940 | 4.765 | 4.909 | 3,283,076 | +0.09(+1.80%) |
Oct 28, 2002 | 5.087 | 5.087 | 4.779 | 4.823 | 4,156,961 | -0.20(-3.97%) |
Oct 25, 2002 | 4.997 | 5.039 | 4.855 | 5.022 | 4,636,860 | +0.02(+0.48%) |
Oct 24, 2002 | 5.196 | 5.243 | 4.971 | 4.998 | 2,943,129 | -0.18(-3.55%) |
Oct 23, 2002 | 5.050 | 5.183 | 5.007 | 5.182 | 5,069,184 | +0.12(+2.40%) |
Oct 22, 2002 | 5.228 | 5.335 | 4.958 | 5.061 | 6,844,668 | -0.17(-3.19%) |
Oct 21, 2002 | 4.907 | 5.232 | 4.841 | 5.228 | 3,641,960 | +0.31(+6.30%) |
Oct 18, 2002 | 4.974 | 4.975 | 4.806 | 4.918 | 3,805,005 | -0.06(-1.24%) |
Oct 17, 2002 | 4.817 | 5.001 | 4.709 | 4.980 | 5,094,125 | +0.44(+9.65%) |
Oct 16, 2002 | 4.612 | 4.657 | 4.520 | 4.541 | 3,355,592 | -0.11(-2.46%) |
Oct 15, 2002 | 4.492 | 4.672 | 4.453 | 4.656 | 2,654,451 | +0.29(+6.57%) |
Oct 14, 2002 | 4.373 | 4.419 | 4.332 | 4.369 | 1,964,395 | -0.03(-0.59%) |
Oct 11, 2002 | 4.254 | 4.452 | 4.254 | 4.395 | 3,569,444 | +0.22(+5.37%) |
Oct 10, 2002 | 3.984 | 4.194 | 3.920 | 4.171 | 3,859,970 | +0.21(+5.30%) |
Oct 09, 2002 | 4.105 | 4.105 | 3.938 | 3.961 | 92,376 | -0.22(-5.26%) |
Oct 08, 2002 | 4.087 | 4.202 | 3.950 | 4.181 | 5,235,000 | +0.16(+4.07%) |
Oct 07, 2002 | 4.192 | 4.247 | 4.013 | 4.017 | 5,129,691 | -0.22(-5.19%) |
Oct 04, 2002 | 4.482 | 4.491 | 4.184 | 4.237 | 4,964,336 | -0.21(-4.77%) |
Oct 03, 2002 | 4.633 | 4.687 | 4.442 | 4.449 | 4,447,487 | -0.19(-4.13%) |
Oct 02, 2002 | 4.687 | 4.833 | 4.622 | 4.641 | 3,817,476 | -0.06(-1.33%) |