Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.276 | 2.311 | 2.254 | 2.291 | 9,775,658 | -2.19(-48.89%) |
Dec 26, 2002 | 4.431 | 4.571 | 4.419 | 4.482 | 5,332,850 | +0.02(+0.53%) |
Dec 24, 2002 | 4.480 | 4.480 | 4.414 | 4.458 | 3,923,771 | -0.02(-0.48%) |
Dec 23, 2002 | 4.837 | 4.858 | 4.394 | 4.480 | 24,686,172 | -0.11(-2.36%) |
Dec 20, 2002 | 4.837 | 4.858 | 4.577 | 4.588 | 52,597,592 | -0.17(-3.65%) |
Dec 19, 2002 | 4.809 | 4.864 | 4.705 | 4.762 | 11,363,300 | -0.01(-0.25%) |
Dec 18, 2002 | 4.804 | 4.817 | 4.719 | 4.774 | 6,011,021 | -0.04(-0.79%) |
Dec 17, 2002 | 4.864 | 4.939 | 4.812 | 4.812 | 9,888,532 | -0.09(-1.83%) |
Dec 16, 2002 | 4.830 | 4.939 | 4.788 | 4.902 | 13,012,006 | +0.09(+1.86%) |
Dec 13, 2002 | 4.827 | 4.889 | 4.789 | 4.812 | 10,986,744 | -0.01(-0.16%) |
Dec 12, 2002 | 4.808 | 4.864 | 4.767 | 4.819 | 9,551,760 | +0.01(+0.27%) |
Dec 11, 2002 | 4.715 | 4.810 | 4.689 | 4.807 | 8,617,308 | +0.08(+1.76%) |
Dec 10, 2002 | 4.723 | 4.844 | 4.677 | 4.723 | 10,563,928 | -0.01(-0.11%) |
Dec 09, 2002 | 4.795 | 4.808 | 4.740 | 4.729 | 5,937,930 | -0.09(-1.88%) |
Dec 06, 2002 | 4.821 | 4.847 | 4.762 | 4.819 | 8,473,902 | -0.03(-0.62%) |
Dec 05, 2002 | 4.887 | 4.945 | 4.788 | 4.850 | 12,863,049 | -0.01(-0.12%) |
Dec 04, 2002 | 4.897 | 4.897 | 4.736 | 4.856 | 19,678,068 | -0.07(-1.50%) |
Dec 03, 2002 | 4.959 | 4.972 | 4.839 | 4.930 | 9,424,082 | -0.06(-1.21%) |
Dec 02, 2002 | 5.040 | 5.106 | 4.889 | 4.990 | 14,329,490 | -0.01(-0.18%) |
Nov 29, 2002 | 5.039 | 5.048 | 4.986 | 4.999 | 3,156,780 | -0.04(-0.79%) |
Nov 27, 2002 | 4.872 | 5.045 | 4.853 | 5.039 | 9,975,501 | +0.19(+3.83%) |
Nov 26, 2002 | 4.934 | 4.935 | 4.840 | 4.853 | 11,462,296 | -0.07(-1.36%) |
Nov 25, 2002 | 4.907 | 4.961 | 4.876 | 4.920 | 10,472,333 | -0.02(-0.39%) |
Nov 22, 2002 | 4.874 | 4.995 | 4.810 | 4.939 | 10,347,431 | +0.08(+1.67%) |
Nov 21, 2002 | 4.803 | 4.901 | 4.788 | 4.858 | 7,735,593 | +0.07(+1.44%) |
Nov 20, 2002 | 4.642 | 4.802 | 4.637 | 4.789 | 7,221,182 | +0.16(+3.36%) |
Nov 19, 2002 | 4.731 | 4.731 | 4.502 | 4.634 | 9,116,916 | -0.09(-1.83%) |
Nov 18, 2002 | 4.859 | 4.939 | 4.681 | 4.720 | 8,879,140 | -0.14(-2.85%) |
Nov 15, 2002 | 4.750 | 4.864 | 4.701 | 4.858 | 12,808,462 | +0.10(+2.21%) |
Nov 14, 2002 | 4.689 | 4.817 | 4.689 | 4.754 | 6,455,117 | +0.08(+1.66%) |
Nov 13, 2002 | 4.604 | 4.689 | 4.496 | 4.676 | 7,911,381 | +0.07(+1.57%) |
Nov 12, 2002 | 4.517 | 4.662 | 4.508 | 4.603 | 7,290,572 | +0.09(+1.96%) |
Nov 11, 2002 | 4.652 | 4.652 | 4.469 | 4.515 | 4,802,710 | -0.13(-2.82%) |
Nov 08, 2002 | 4.615 | 4.685 | 4.567 | 4.645 | 6,509,703 | +0.04(+0.96%) |
Nov 07, 2002 | 4.756 | 4.756 | 4.574 | 4.601 | 12,162,673 | -0.18(-3.86%) |
Nov 06, 2002 | 4.764 | 4.845 | 4.708 | 4.786 | 8,707,978 | +0.03(+0.66%) |
Nov 05, 2002 | 4.666 | 4.792 | 4.628 | 4.755 | 6,709,546 | +0.08(+1.64%) |
Nov 04, 2002 | 4.800 | 4.822 | 4.678 | 4.678 | 7,148,091 | -0.08(-1.77%) |
Nov 01, 2002 | 4.540 | 4.777 | 4.500 | 4.762 | 7,063,898 | +0.24(+5.28%) |
Oct 31, 2002 | 4.528 | 4.634 | 4.486 | 4.523 | 7,121,260 | -0.02(-0.33%) |
Oct 30, 2002 | 4.650 | 4.663 | 4.487 | 4.538 | 1,017,071,808 | -0.12(-2.58%) |
Oct 29, 2002 | 4.571 | 4.691 | 4.488 | 4.658 | 13,135,020 | -0.05(-1.15%) |
Oct 28, 2002 | 4.865 | 4.917 | 4.695 | 4.713 | 12,815,863 | -0.13(-2.70%) |
Oct 25, 2002 | 4.756 | 4.859 | 4.720 | 4.843 | 10,135,560 | +0.13(+2.68%) |
Oct 24, 2002 | 4.756 | 4.829 | 4.687 | 4.717 | 9,379,376 | -0.07(-1.56%) |
Oct 23, 2002 | 4.729 | 4.799 | 4.656 | 4.791 | 8,838,782 | +0.05(+0.96%) |
Oct 22, 2002 | 4.685 | 4.832 | 4.664 | 4.746 | 13,777,146 | +0.03(+0.71%) |
Oct 21, 2002 | 4.635 | 4.718 | 4.553 | 4.713 | 12,051,649 | +0.07(+1.42%) |
Oct 18, 2002 | 4.513 | 4.650 | 4.495 | 4.647 | 12,636,375 | +0.11(+2.53%) |
Oct 17, 2002 | 4.394 | 4.568 | 4.388 | 4.532 | 9,249,247 | +0.18(+4.17%) |
Oct 16, 2002 | 4.410 | 4.493 | 4.335 | 4.350 | 8,047,283 | -0.09(-1.97%) |
Oct 15, 2002 | 4.321 | 4.464 | 4.321 | 4.438 | 24,067,298 | +0.16(+3.63%) |
Oct 14, 2002 | 4.277 | 4.383 | 4.224 | 4.282 | 8,099,196 | -0.00(-0.08%) |
Oct 11, 2002 | 4.137 | 4.329 | 4.137 | 4.286 | 8,979,986 | +0.16(+3.93%) |
Oct 10, 2002 | 3.840 | 4.261 | 3.772 | 4.123 | 25,672,436 | +0.27(+6.98%) |
Oct 09, 2002 | 3.918 | 3.934 | 3.799 | 3.854 | 12,347,712 | -0.09(-2.33%) |
Oct 08, 2002 | 3.752 | 3.990 | 3.727 | 3.946 | 12,197,155 | +0.21(+5.71%) |
Oct 07, 2002 | 3.734 | 3.808 | 3.611 | 3.733 | 9,732,173 | -0.03(-0.75%) |
Oct 04, 2002 | 3.718 | 3.768 | 3.638 | 3.761 | 9,815,441 | +0.03(+0.81%) |
Oct 03, 2002 | 3.827 | 3.859 | 3.706 | 3.731 | 8,687,623 | -0.11(-2.92%) |
Oct 02, 2002 | 3.809 | 3.992 | 3.790 | 3.844 | 12,570,685 | +0.03(+0.88%) |