Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.538 | 4.541 | 4.327 | 4.534 | 146,019 | +0.03(+0.67%) |
Dec 30, 2002 | 4.521 | 4.578 | 4.421 | 4.504 | 63,902 | -0.03(-0.74%) |
Dec 27, 2002 | 4.521 | 4.568 | 4.491 | 4.538 | 73,756 | +0.01(+0.30%) |
Dec 26, 2002 | 4.598 | 4.628 | 4.504 | 4.524 | 100,332 | -0.06(-1.39%) |
Dec 24, 2002 | 4.461 | 4.588 | 4.431 | 4.588 | 63,304 | +0.08(+1.78%) |
Dec 23, 2002 | 4.421 | 4.508 | 4.421 | 4.508 | 41,207 | +0.05(+1.20%) |
Dec 20, 2002 | 4.404 | 4.514 | 4.390 | 4.454 | 59,721 | +0.02(+0.38%) |
Dec 19, 2002 | 4.360 | 4.437 | 4.270 | 4.437 | 77,339 | +0.08(+1.77%) |
Dec 18, 2002 | 4.387 | 4.387 | 4.320 | 4.360 | 67,485 | +0.00(+0.08%) |
Dec 17, 2002 | 4.119 | 4.390 | 4.119 | 4.357 | 183,345 | +0.25(+6.20%) |
Dec 16, 2002 | 4.136 | 4.186 | 4.069 | 4.102 | 43,298 | -0.04(-0.89%) |
Dec 13, 2002 | 4.169 | 4.203 | 4.112 | 4.139 | 53,450 | -0.01(-0.24%) |
Dec 12, 2002 | 4.270 | 4.333 | 4.136 | 4.149 | 50,166 | -0.14(-3.28%) |
Dec 11, 2002 | 4.270 | 4.357 | 4.270 | 4.290 | 87,492 | +0.02(+0.47%) |
Dec 10, 2002 | 4.136 | 4.270 | 4.126 | 4.270 | 57,930 | +0.10(+2.41%) |
Dec 09, 2002 | 4.022 | 4.186 | 4.022 | 4.169 | 54,346 | +0.15(+3.75%) |
Dec 06, 2002 | 3.985 | 4.189 | 3.955 | 4.019 | 175,581 | +0.00(+0.08%) |
Dec 05, 2002 | 3.962 | 4.015 | 3.952 | 4.015 | 30,756 | -0.00(-0.08%) |
Dec 04, 2002 | 4.022 | 4.069 | 3.968 | 4.019 | 105,408 | -0.03(-0.74%) |
Dec 03, 2002 | 3.932 | 4.082 | 3.928 | 4.049 | 18,513 | +0.09(+2.20%) |
Dec 02, 2002 | 3.881 | 4.019 | 3.881 | 3.962 | 82,117 | +0.08(+2.07%) |
Nov 29, 2002 | 3.908 | 3.908 | 3.851 | 3.881 | 22,694 | -0.03(-0.69%) |
Nov 27, 2002 | 3.881 | 3.911 | 3.871 | 3.908 | 76,145 | -0.01(-0.17%) |
Nov 26, 2002 | 3.918 | 3.938 | 3.858 | 3.915 | 78,533 | -0.07(-1.76%) |
Nov 25, 2002 | 4.203 | 4.220 | 3.952 | 3.985 | 109,589 | -0.23(-5.48%) |
Nov 22, 2002 | 4.236 | 4.303 | 4.206 | 4.216 | 104,214 | -0.00(-0.08%) |
Nov 21, 2002 | 4.220 | 4.270 | 4.220 | 4.220 | 86,596 | +0.00(+0.00%) |
Nov 20, 2002 | 4.220 | 4.277 | 4.203 | 4.220 | 77,339 | +0.02(+0.40%) |
Nov 19, 2002 | 4.220 | 4.220 | 4.019 | 4.203 | 135,866 | -0.02(-0.40%) |
Nov 18, 2002 | 4.236 | 4.260 | 4.122 | 4.220 | 141,540 | -0.02(-0.40%) |
Nov 15, 2002 | 4.283 | 4.283 | 4.186 | 4.236 | 18,215 | -0.05(-1.09%) |
Nov 14, 2002 | 4.102 | 4.283 | 4.086 | 4.283 | 45,687 | +0.18(+4.41%) |
Nov 13, 2002 | 4.052 | 4.116 | 3.989 | 4.102 | 57,631 | +0.03(+0.74%) |
Nov 12, 2002 | 3.952 | 4.072 | 3.935 | 4.072 | 76,145 | +0.08(+2.10%) |
Nov 11, 2002 | 4.019 | 4.019 | 3.968 | 3.989 | 58,527 | -0.02(-0.58%) |
Nov 08, 2002 | 3.818 | 4.019 | 3.818 | 4.012 | 76,145 | +0.21(+5.55%) |
Nov 07, 2002 | 3.567 | 3.801 | 3.536 | 3.801 | 74,652 | +0.21(+5.88%) |
Nov 06, 2002 | 3.567 | 3.617 | 3.567 | 3.590 | 43,895 | -0.02(-0.65%) |
Nov 05, 2002 | 3.600 | 3.613 | 3.567 | 3.613 | 51,062 | +0.01(+0.37%) |
Nov 04, 2002 | 3.567 | 3.603 | 3.553 | 3.600 | 44,492 | +0.02(+0.47%) |
Nov 01, 2002 | 3.550 | 3.583 | 3.536 | 3.583 | 14,631 | +0.03(+0.94%) |
Oct 31, 2002 | 3.550 | 3.583 | 3.550 | 3.550 | 17,916 | +0.01(+0.38%) |
Oct 30, 2002 | 3.583 | 3.583 | 3.483 | 3.536 | 54,346 | -0.06(-1.68%) |
Oct 29, 2002 | 3.617 | 3.617 | 3.500 | 3.597 | 47,777 | -0.02(-0.56%) |
Oct 28, 2002 | 3.550 | 3.650 | 3.516 | 3.617 | 58,527 | +0.10(+2.76%) |
Oct 25, 2002 | 3.550 | 3.567 | 3.483 | 3.520 | 30,756 | +0.00(+0.10%) |
Oct 24, 2002 | 3.449 | 3.516 | 3.433 | 3.516 | 32,548 | +0.08(+2.44%) |
Oct 23, 2002 | 3.433 | 3.436 | 3.416 | 3.433 | 40,909 | -0.08(-2.38%) |
Oct 22, 2002 | 3.700 | 3.700 | 3.483 | 3.516 | 107,200 | -0.17(-4.55%) |
Oct 21, 2002 | 3.654 | 3.684 | 3.650 | 3.684 | 39,416 | +0.03(+0.92%) |
Oct 18, 2002 | 3.603 | 3.680 | 3.603 | 3.650 | 42,700 | +0.05(+1.30%) |
Oct 17, 2002 | 3.600 | 3.617 | 3.550 | 3.603 | 94,061 | +0.04(+1.03%) |
Oct 16, 2002 | 3.500 | 3.567 | 3.449 | 3.567 | 60,318 | +0.08(+2.40%) |
Oct 15, 2002 | 3.433 | 3.583 | 3.433 | 3.483 | 41,805 | +0.03(+0.97%) |
Oct 14, 2002 | 3.486 | 3.516 | 3.416 | 3.449 | 33,742 | -0.00(-0.10%) |
Oct 11, 2002 | 3.483 | 3.520 | 3.416 | 3.453 | 507,634 | +0.02(+0.68%) |
Oct 10, 2002 | 3.500 | 3.520 | 3.386 | 3.429 | 76,443 | -0.09(-2.48%) |
Oct 09, 2002 | 3.483 | 3.546 | 3.436 | 3.516 | 985,407 | +0.00(+0.00%) |
Oct 08, 2002 | 3.516 | 3.546 | 3.483 | 3.516 | 98,242 | +0.00(+0.00%) |
Oct 07, 2002 | 3.500 | 3.550 | 3.469 | 3.516 | 38,520 | +0.00(+0.00%) |
Oct 04, 2002 | 3.533 | 3.580 | 3.516 | 3.516 | 27,770 | -0.06(-1.69%) |
Oct 03, 2002 | 3.546 | 3.583 | 3.500 | 3.577 | 13,437 | +0.04(+1.23%) |
Oct 02, 2002 | 3.567 | 3.567 | 3.533 | 3.533 | 8,062 | -0.00(-0.09%) |