Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.495 | 4.512 | 4.434 | 4.487 | 2,545,956 | -0.01(-0.18%) |
Dec 30, 2002 | 4.463 | 4.497 | 4.445 | 4.495 | 2,444,828 | +0.07(+1.60%) |
Dec 27, 2002 | 4.534 | 4.550 | 4.418 | 4.424 | 2,632,501 | -0.10(-2.20%) |
Dec 26, 2002 | 4.569 | 4.610 | 4.517 | 4.523 | 2,414,077 | -0.04(-0.90%) |
Dec 24, 2002 | 4.583 | 4.605 | 4.542 | 4.564 | 1,441,472 | -0.03(-0.69%) |
Dec 23, 2002 | 4.542 | 4.598 | 4.527 | 4.596 | 4,644,286 | +0.02(+0.48%) |
Dec 20, 2002 | 4.534 | 4.574 | 4.522 | 4.574 | 5,036,751 | +0.05(+1.12%) |
Dec 19, 2002 | 4.463 | 4.527 | 4.448 | 4.523 | 5,911,082 | +0.02(+0.53%) |
Dec 18, 2002 | 4.511 | 4.541 | 4.481 | 4.500 | 3,883,130 | -0.07(-1.45%) |
Dec 17, 2002 | 4.558 | 4.612 | 4.542 | 4.566 | 3,616,519 | -0.02(-0.52%) |
Dec 16, 2002 | 4.487 | 4.594 | 4.468 | 4.590 | 6,028,061 | +0.13(+3.01%) |
Dec 13, 2002 | 4.509 | 4.527 | 4.435 | 4.456 | 3,335,643 | -0.06(-1.22%) |
Dec 12, 2002 | 4.400 | 4.511 | 4.400 | 4.511 | 4,423,325 | +0.08(+1.82%) |
Dec 11, 2002 | 4.400 | 4.430 | 4.339 | 4.430 | 3,389,536 | +0.03(+0.68%) |
Dec 10, 2002 | 4.393 | 4.407 | 4.337 | 4.400 | 3,758,225 | +0.04(+0.83%) |
Dec 09, 2002 | 4.416 | 4.478 | 4.348 | 4.364 | 4,014,691 | -0.04(-0.90%) |
Dec 06, 2002 | 4.288 | 4.408 | 4.279 | 4.404 | 3,056,669 | +0.04(+0.83%) |
Dec 05, 2002 | 4.353 | 4.393 | 4.337 | 4.367 | 2,625,527 | +0.03(+0.69%) |
Dec 04, 2002 | 4.314 | 4.369 | 4.314 | 4.337 | 3,700,211 | -0.02(-0.36%) |
Dec 03, 2002 | 4.342 | 4.394 | 4.303 | 4.353 | 5,757,646 | +0.01(+0.22%) |
Dec 02, 2002 | 4.400 | 4.411 | 4.309 | 4.344 | 6,422,112 | -0.05(-1.11%) |
Nov 29, 2002 | 4.369 | 4.393 | 4.355 | 4.393 | 2,241,937 | +0.04(+0.91%) |
Nov 27, 2002 | 4.339 | 4.377 | 4.314 | 4.353 | 6,246,168 | +0.03(+0.58%) |
Nov 26, 2002 | 4.306 | 4.353 | 4.296 | 4.328 | 7,457,486 | -0.06(-1.40%) |
Nov 25, 2002 | 4.400 | 4.440 | 4.361 | 4.389 | 4,439,176 | -0.03(-0.78%) |
Nov 22, 2002 | 4.456 | 4.456 | 4.355 | 4.424 | 3,865,060 | -0.03(-0.67%) |
Nov 21, 2002 | 4.432 | 4.471 | 4.374 | 4.454 | 3,675,167 | +0.05(+1.18%) |
Nov 20, 2002 | 4.266 | 4.402 | 4.266 | 4.402 | 3,826,701 | +0.09(+2.16%) |
Nov 19, 2002 | 4.306 | 4.359 | 4.257 | 4.309 | 4,945,134 | -0.03(-0.80%) |
Nov 18, 2002 | 4.329 | 4.385 | 4.299 | 4.344 | 3,260,193 | -0.01(-0.29%) |
Nov 15, 2002 | 4.290 | 4.356 | 4.290 | 4.356 | 3,171,429 | +0.01(+0.15%) |
Nov 14, 2002 | 4.274 | 4.364 | 4.258 | 4.350 | 5,306,215 | +0.13(+3.10%) |
Nov 13, 2002 | 4.345 | 4.369 | 4.175 | 4.219 | 4,426,495 | -0.13(-2.90%) |
Nov 12, 2002 | 4.337 | 4.396 | 4.318 | 4.345 | 4,321,880 | +0.02(+0.51%) |
Nov 11, 2002 | 4.337 | 4.405 | 4.299 | 4.323 | 2,870,263 | -0.05(-1.19%) |
Nov 08, 2002 | 4.432 | 4.456 | 4.345 | 4.375 | 3,315,037 | -0.05(-1.03%) |
Nov 07, 2002 | 4.445 | 4.471 | 4.394 | 4.421 | 3,207,251 | -0.03(-0.60%) |
Nov 06, 2002 | 4.463 | 4.463 | 4.353 | 4.448 | 5,719,921 | +0.02(+0.43%) |
Nov 05, 2002 | 4.353 | 4.432 | 4.353 | 4.429 | 4,294,300 | +0.01(+0.25%) |
Nov 04, 2002 | 4.498 | 4.522 | 4.397 | 4.418 | 4,378,943 | -0.12(-2.54%) |
Nov 01, 2002 | 4.471 | 4.552 | 4.470 | 4.533 | 3,553,750 | +0.03(+0.74%) |
Oct 31, 2002 | 4.463 | 4.512 | 4.421 | 4.500 | 6,038,522 | +0.04(+0.88%) |
Oct 30, 2002 | 4.416 | 4.468 | 4.416 | 4.460 | 6,789,216 | +0.06(+1.43%) |
Oct 29, 2002 | 4.415 | 4.419 | 4.340 | 4.397 | 538,927 | -0.10(-2.28%) |
Oct 28, 2002 | 4.511 | 4.549 | 4.440 | 4.500 | 5,114,103 | +0.01(+0.21%) |
Oct 25, 2002 | 4.546 | 4.604 | 4.470 | 4.490 | 4,984,761 | -0.13(-2.77%) |
Oct 24, 2002 | 4.687 | 4.727 | 4.599 | 4.618 | 7,241,281 | -0.12(-2.53%) |
Oct 23, 2002 | 4.609 | 4.738 | 4.580 | 4.738 | 4,552,985 | +0.16(+3.41%) |
Oct 22, 2002 | 4.825 | 4.825 | 4.563 | 4.582 | 5,268,490 | -0.24(-5.00%) |
Oct 21, 2002 | 4.782 | 4.848 | 4.755 | 4.823 | 5,128,369 | +0.02(+0.43%) |
Oct 18, 2002 | 4.784 | 4.806 | 4.705 | 4.803 | 4,050,831 | +0.02(+0.43%) |
Oct 17, 2002 | 4.755 | 4.809 | 4.738 | 4.782 | 5,154,681 | +0.07(+1.40%) |
Oct 16, 2002 | 4.765 | 4.790 | 4.708 | 4.716 | 3,938,925 | -0.05(-1.03%) |
Oct 15, 2002 | 4.676 | 4.769 | 4.661 | 4.765 | 6,157,720 | +0.16(+3.49%) |
Oct 14, 2002 | 4.484 | 4.604 | 4.482 | 4.604 | 3,794,365 | +0.12(+2.78%) |
Oct 11, 2002 | 4.519 | 4.519 | 4.457 | 4.479 | 7,020,638 | +0.02(+0.50%) |
Oct 10, 2002 | 4.479 | 4.542 | 4.397 | 4.457 | 11,831,358 | -0.01(-0.14%) |
Oct 09, 2002 | 4.536 | 4.560 | 4.448 | 4.463 | 6,051,837 | -0.07(-1.60%) |
Oct 08, 2002 | 4.552 | 4.569 | 4.424 | 4.536 | 6,399,604 | +0.01(+0.14%) |
Oct 07, 2002 | 4.676 | 4.700 | 4.530 | 4.530 | 6,087,977 | -0.08(-1.78%) |
Oct 04, 2002 | 4.653 | 4.706 | 4.552 | 4.612 | 4,432,202 | -0.04(-0.88%) |
Oct 03, 2002 | 4.558 | 4.675 | 4.558 | 4.653 | 5,188,919 | +0.08(+1.83%) |
Oct 02, 2002 | 4.550 | 4.661 | 4.525 | 4.569 | 7,293,589 | +0.03(+0.59%) |