Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.636 | 4.660 | 4.607 | 4.651 | 2,769,094 | +0.01(+0.31%) |
Dec 30, 2002 | 4.629 | 4.649 | 4.578 | 4.636 | 4,470,100 | +0.04(+0.95%) |
Dec 27, 2002 | 4.578 | 4.636 | 4.535 | 4.593 | 3,605,275 | -0.01(-0.16%) |
Dec 26, 2002 | 4.639 | 4.691 | 4.588 | 4.600 | 3,985,922 | -0.04(-0.84%) |
Dec 24, 2002 | 4.607 | 4.649 | 4.593 | 4.639 | 1,216,828 | +0.04(+0.79%) |
Dec 23, 2002 | 4.665 | 4.687 | 4.577 | 4.603 | 3,237,397 | -0.07(-1.49%) |
Dec 20, 2002 | 4.600 | 4.677 | 4.593 | 4.673 | 7,534,946 | +0.11(+2.38%) |
Dec 19, 2002 | 4.541 | 4.613 | 4.503 | 4.564 | 5,133,730 | -0.01(-0.28%) |
Dec 18, 2002 | 4.549 | 4.606 | 4.542 | 4.577 | 4,623,325 | +0.02(+0.51%) |
Dec 17, 2002 | 4.487 | 4.578 | 4.451 | 4.554 | 4,016,636 | +0.07(+1.49%) |
Dec 16, 2002 | 4.404 | 4.491 | 4.368 | 4.487 | 4,481,488 | +0.08(+1.88%) |
Dec 13, 2002 | 4.332 | 4.404 | 4.319 | 4.404 | 5,351,489 | +0.09(+1.98%) |
Dec 12, 2002 | 4.315 | 4.345 | 4.277 | 4.319 | 4,679,922 | +0.07(+1.74%) |
Dec 11, 2002 | 4.216 | 4.267 | 4.164 | 4.245 | 3,085,207 | +0.03(+0.69%) |
Dec 10, 2002 | 4.187 | 4.216 | 4.132 | 4.216 | 2,057,150 | +0.05(+1.25%) |
Dec 09, 2002 | 4.144 | 4.258 | 4.144 | 4.164 | 3,465,854 | +0.02(+0.49%) |
Dec 06, 2002 | 4.118 | 4.144 | 4.041 | 4.144 | 2,756,326 | +0.02(+0.42%) |
Dec 05, 2002 | 4.202 | 4.238 | 4.094 | 4.126 | 5,385,654 | -0.12(-2.80%) |
Dec 04, 2002 | 4.296 | 4.373 | 4.228 | 4.245 | 8,044,661 | -0.07(-1.51%) |
Dec 03, 2002 | 4.278 | 4.345 | 4.274 | 4.310 | 3,684,994 | +0.03(+0.75%) |
Dec 02, 2002 | 4.312 | 4.348 | 4.235 | 4.278 | 4,580,877 | -0.06(-1.37%) |
Nov 29, 2002 | 4.281 | 4.342 | 4.261 | 4.338 | 2,571,006 | +0.06(+1.32%) |
Nov 27, 2002 | 4.235 | 4.306 | 4.180 | 4.281 | 3,744,006 | +0.11(+2.68%) |
Nov 26, 2002 | 4.277 | 4.331 | 4.100 | 4.170 | 7,638,477 | -0.11(-2.51%) |
Nov 25, 2002 | 4.229 | 4.347 | 4.144 | 4.277 | 4,302,380 | +0.05(+1.13%) |
Nov 22, 2002 | 4.165 | 4.313 | 4.131 | 4.229 | 6,720,507 | +0.06(+1.53%) |
Nov 21, 2002 | 4.186 | 4.225 | 4.157 | 4.165 | 3,244,644 | -0.02(-0.48%) |
Nov 20, 2002 | 4.129 | 4.186 | 4.087 | 4.186 | 3,335,751 | +0.09(+2.27%) |
Nov 19, 2002 | 4.129 | 4.147 | 4.074 | 4.093 | 3,845,811 | -0.04(-1.05%) |
Nov 18, 2002 | 4.194 | 4.216 | 4.093 | 4.136 | 6,281,883 | -0.08(-1.89%) |
Nov 15, 2002 | 4.057 | 4.216 | 4.057 | 4.216 | 5,888,467 | +0.15(+3.74%) |
Nov 14, 2002 | 4.021 | 4.128 | 3.984 | 4.064 | 8,874,976 | +0.11(+2.86%) |
Nov 13, 2002 | 3.848 | 3.951 | 3.847 | 3.951 | 20,542,514 | +0.10(+2.71%) |
Nov 12, 2002 | 3.839 | 3.919 | 3.784 | 3.847 | 16,538,991 | -0.11(-2.89%) |
Nov 11, 2002 | 3.976 | 3.997 | 3.860 | 3.961 | 4,474,586 | -0.01(-0.33%) |
Nov 08, 2002 | 4.115 | 4.144 | 3.970 | 3.974 | 4,410,052 | -0.14(-3.42%) |
Nov 07, 2002 | 4.303 | 4.303 | 4.031 | 4.115 | 7,068,714 | -0.21(-4.89%) |
Nov 06, 2002 | 4.329 | 4.347 | 4.281 | 4.326 | 5,045,729 | +0.01(+0.20%) |
Nov 05, 2002 | 4.347 | 4.368 | 4.255 | 4.318 | 4,728,581 | -0.04(-1.03%) |
Nov 04, 2002 | 4.163 | 4.376 | 4.163 | 4.362 | 5,644,825 | +0.20(+4.84%) |
Nov 01, 2002 | 4.115 | 4.187 | 4.090 | 4.161 | 3,652,899 | +0.01(+0.24%) |
Oct 31, 2002 | 4.129 | 4.196 | 4.071 | 4.151 | 6,506,199 | +0.05(+1.24%) |
Oct 30, 2002 | 3.999 | 4.134 | 3.992 | 4.100 | 9,327,749 | +0.12(+3.10%) |
Oct 29, 2002 | 3.753 | 3.999 | 3.753 | 3.977 | 14,496,335 | +0.24(+6.48%) |
Oct 28, 2002 | 3.550 | 3.753 | 3.550 | 3.735 | 7,627,089 | +0.19(+5.40%) |
Oct 25, 2002 | 3.557 | 3.558 | 3.409 | 3.544 | 5,165,479 | -0.01(-0.37%) |
Oct 24, 2002 | 3.483 | 3.692 | 3.458 | 3.557 | 6,793,323 | +0.09(+2.46%) |
Oct 23, 2002 | 3.535 | 3.586 | 3.460 | 3.471 | 6,848,194 | -0.05(-1.52%) |
Oct 22, 2002 | 3.548 | 3.680 | 3.455 | 3.525 | 10,715,748 | +0.00(+0.04%) |
Oct 21, 2002 | 3.309 | 3.534 | 3.287 | 3.524 | 8,976,436 | +0.25(+7.66%) |
Oct 18, 2002 | 3.122 | 3.292 | 3.053 | 3.273 | 8,020,504 | +0.12(+3.81%) |
Oct 17, 2002 | 3.318 | 3.347 | 3.079 | 3.153 | 16,072,759 | -0.17(-5.02%) |
Oct 16, 2002 | 3.474 | 3.486 | 3.295 | 3.319 | 8,499,851 | -0.16(-4.46%) |
Oct 15, 2002 | 3.526 | 3.580 | 3.442 | 3.474 | 10,224,323 | -0.05(-1.48%) |
Oct 14, 2002 | 3.361 | 3.609 | 3.232 | 3.526 | 11,491,191 | -0.12(-3.22%) |
Oct 11, 2002 | 3.658 | 3.913 | 3.532 | 3.644 | 11,920,497 | +0.09(+2.65%) |
Oct 10, 2002 | 3.571 | 3.651 | 2.898 | 3.550 | 27,587,070 | -0.02(-0.61%) |
Oct 09, 2002 | 3.767 | 3.825 | 3.506 | 3.571 | 15,505,412 | -0.31(-8.06%) |
Oct 08, 2002 | 4.187 | 4.187 | 3.695 | 3.884 | 14,055,295 | -0.28(-6.81%) |
Oct 07, 2002 | 4.165 | 4.310 | 4.151 | 4.168 | 5,053,321 | -0.00(-0.07%) |
Oct 04, 2002 | 4.406 | 4.406 | 4.128 | 4.171 | 7,745,113 | -0.23(-5.30%) |
Oct 03, 2002 | 4.467 | 4.531 | 4.368 | 4.404 | 3,420,991 | -0.03(-0.59%) |
Oct 02, 2002 | 4.520 | 4.567 | 4.423 | 4.431 | 3,078,995 | -0.08(-1.77%) |