Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.419 | 5.427 | 5.282 | 5.427 | 44,907 | +0.03(+0.58%) |
Dec 30, 2002 | 5.222 | 5.479 | 5.144 | 5.396 | 123,559 | +0.27(+5.31%) |
Dec 27, 2002 | 5.167 | 5.266 | 5.124 | 5.124 | 33,744 | -0.08(-1.59%) |
Dec 26, 2002 | 5.278 | 5.278 | 5.155 | 5.207 | 10,656 | -0.04(-0.68%) |
Dec 24, 2002 | 5.309 | 5.309 | 5.242 | 5.242 | 2,029 | -0.08(-1.48%) |
Dec 23, 2002 | 5.144 | 5.396 | 5.144 | 5.321 | 66,219 | -0.09(-1.75%) |
Dec 20, 2002 | 5.124 | 5.439 | 5.116 | 5.416 | 61,398 | +0.11(+2.00%) |
Dec 19, 2002 | 5.321 | 5.431 | 5.285 | 5.309 | 77,382 | -0.08(-1.54%) |
Dec 18, 2002 | 5.218 | 5.447 | 5.218 | 5.392 | 139,543 | +0.30(+5.96%) |
Dec 17, 2002 | 5.124 | 5.203 | 5.006 | 5.088 | 93,113 | -0.29(-5.42%) |
Dec 16, 2002 | 5.352 | 5.388 | 5.222 | 5.380 | 29,430 | +0.00(+0.00%) |
Dec 13, 2002 | 5.443 | 5.447 | 5.301 | 5.380 | 247,625 | -0.15(-2.71%) |
Dec 12, 2002 | 5.518 | 5.577 | 5.479 | 5.530 | 130,409 | -0.03(-0.50%) |
Dec 11, 2002 | 5.435 | 5.617 | 5.392 | 5.557 | 193,837 | +0.04(+0.64%) |
Dec 10, 2002 | 5.400 | 5.538 | 5.360 | 5.522 | 79,158 | +0.12(+2.26%) |
Dec 09, 2002 | 5.475 | 5.538 | 5.352 | 5.400 | 33,236 | -0.06(-1.08%) |
Dec 06, 2002 | 5.617 | 5.617 | 5.459 | 5.459 | 17,506 | -0.16(-2.81%) |
Dec 05, 2002 | 5.786 | 5.786 | 5.557 | 5.617 | 53,787 | -0.17(-2.93%) |
Dec 04, 2002 | 5.648 | 5.794 | 5.648 | 5.786 | 40,086 | +0.35(+6.53%) |
Dec 03, 2002 | 5.510 | 5.518 | 5.368 | 5.431 | 91,337 | -0.28(-4.97%) |
Dec 02, 2002 | 5.755 | 5.833 | 5.636 | 5.715 | 162,631 | -0.22(-3.65%) |
Nov 29, 2002 | 5.912 | 5.991 | 5.703 | 5.932 | 289,995 | +1.51(+34.26%) |
Nov 27, 2002 | 4.513 | 4.525 | 4.355 | 4.418 | 29,938 | -0.11(-2.44%) |
Nov 26, 2002 | 4.493 | 4.533 | 4.414 | 4.529 | 71,547 | +0.00(+0.09%) |
Nov 25, 2002 | 4.525 | 4.592 | 4.493 | 4.525 | 14,969 | +0.04(+0.88%) |
Nov 22, 2002 | 4.454 | 4.552 | 4.336 | 4.485 | 70,532 | +0.01(+0.18%) |
Nov 21, 2002 | 4.442 | 4.497 | 4.375 | 4.477 | 30,699 | +0.04(+0.98%) |
Nov 20, 2002 | 4.399 | 4.474 | 4.284 | 4.434 | 73,069 | -0.08(-1.75%) |
Nov 19, 2002 | 4.422 | 4.552 | 4.422 | 4.513 | 126,603 | +0.15(+3.34%) |
Nov 18, 2002 | 4.414 | 4.434 | 4.316 | 4.367 | 52,772 | -0.01(-0.18%) |
Nov 15, 2002 | 4.257 | 4.375 | 4.225 | 4.375 | 43,131 | +0.04(+0.82%) |
Nov 14, 2002 | 4.328 | 4.351 | 4.257 | 4.340 | 18,267 | -0.04(-0.81%) |
Nov 13, 2002 | 4.407 | 4.407 | 4.336 | 4.375 | 35,266 | -0.06(-1.25%) |
Nov 12, 2002 | 4.320 | 4.493 | 4.320 | 4.430 | 44,400 | +0.21(+5.05%) |
Nov 11, 2002 | 4.414 | 4.414 | 4.209 | 4.217 | 91,590 | -0.19(-4.38%) |
Nov 08, 2002 | 4.466 | 4.466 | 4.375 | 4.410 | 30,445 | -0.12(-2.70%) |
Nov 07, 2002 | 4.572 | 4.639 | 4.458 | 4.533 | 115,440 | +0.07(+1.68%) |
Nov 06, 2002 | 4.336 | 4.474 | 4.324 | 4.458 | 77,129 | +0.19(+4.53%) |
Nov 05, 2002 | 4.276 | 4.336 | 4.245 | 4.265 | 141,572 | +0.13(+3.05%) |
Nov 04, 2002 | 4.146 | 4.217 | 4.091 | 4.139 | 107,067 | +0.10(+2.54%) |
Nov 01, 2002 | 3.890 | 4.036 | 3.874 | 4.036 | 72,054 | -0.03(-0.68%) |
Oct 31, 2002 | 4.139 | 4.186 | 4.052 | 4.064 | 128,125 | -0.07(-1.81%) |
Oct 30, 2002 | 4.139 | 4.190 | 4.075 | 4.139 | 292,786 | +0.04(+0.96%) |
Oct 29, 2002 | 4.020 | 4.099 | 3.843 | 4.099 | 125,081 | +0.29(+7.66%) |
Oct 28, 2002 | 3.792 | 3.902 | 3.792 | 3.807 | 116,962 | +0.38(+11.03%) |
Oct 25, 2002 | 3.508 | 3.547 | 3.370 | 3.429 | 65,712 | -0.12(-3.33%) |
Oct 24, 2002 | 3.626 | 3.626 | 3.516 | 3.547 | 60,637 | -0.19(-5.16%) |
Oct 23, 2002 | 3.725 | 3.764 | 3.650 | 3.740 | 34,251 | -0.13(-3.26%) |
Oct 22, 2002 | 3.839 | 3.941 | 3.835 | 3.867 | 75,860 | +0.10(+2.62%) |
Oct 21, 2002 | 3.756 | 3.815 | 3.701 | 3.768 | 232,148 | +0.04(+1.16%) |
Oct 18, 2002 | 3.626 | 3.784 | 3.626 | 3.725 | 249,401 | +0.14(+3.85%) |
Oct 17, 2002 | 3.429 | 3.823 | 3.429 | 3.587 | 525,189 | +0.35(+10.98%) |
Oct 16, 2002 | 3.331 | 3.370 | 3.232 | 3.232 | 125,588 | -0.25(-7.13%) |
Oct 15, 2002 | 3.271 | 3.516 | 3.248 | 3.480 | 78,651 | +0.33(+10.38%) |
Oct 14, 2002 | 3.169 | 3.252 | 3.122 | 3.153 | 70,532 | +0.08(+2.70%) |
Oct 11, 2002 | 2.944 | 3.070 | 2.936 | 3.070 | 45,414 | +0.15(+5.13%) |
Oct 10, 2002 | 2.869 | 2.921 | 2.775 | 2.921 | 28,416 | +0.02(+0.68%) |
Oct 09, 2002 | 2.869 | 2.905 | 2.794 | 2.901 | 139,289 | +0.03(+0.96%) |
Oct 08, 2002 | 2.893 | 2.921 | 2.861 | 2.873 | 15,984 | +0.04(+1.25%) |
Oct 07, 2002 | 2.889 | 2.913 | 2.838 | 2.838 | 23,088 | -0.05(-1.77%) |
Oct 04, 2002 | 2.897 | 2.936 | 2.877 | 2.889 | 103,261 | -0.11(-3.68%) |
Oct 03, 2002 | 2.980 | 3.043 | 2.968 | 2.999 | 64,443 | +0.08(+2.84%) |
Oct 02, 2002 | 2.830 | 3.074 | 2.830 | 2.917 | 94,635 | -0.11(-3.65%) |