Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.429 | 4.617 | 4.429 | 4.522 | 385,298 | +0.07(+1.51%) |
Dec 30, 2002 | 4.471 | 4.490 | 4.404 | 4.455 | 263,705 | -0.02(-0.35%) |
Dec 27, 2002 | 4.471 | 4.479 | 4.421 | 4.471 | 208,481 | +0.04(+0.98%) |
Dec 26, 2002 | 4.421 | 4.463 | 4.380 | 4.427 | 414,936 | +0.05(+1.22%) |
Dec 24, 2002 | 4.382 | 4.425 | 4.366 | 4.374 | 166,684 | -0.01(-0.18%) |
Dec 23, 2002 | 4.380 | 4.540 | 4.358 | 4.382 | 1,025,942 | -0.13(-2.80%) |
Dec 20, 2002 | 4.380 | 4.540 | 4.380 | 4.508 | 683,201 | -0.01(-0.26%) |
Dec 19, 2002 | 4.402 | 4.575 | 4.392 | 4.520 | 547,422 | +0.07(+1.64%) |
Dec 18, 2002 | 4.538 | 4.538 | 4.443 | 4.447 | 555,529 | -0.09(-2.04%) |
Dec 17, 2002 | 4.510 | 4.569 | 4.494 | 4.540 | 494,985 | +0.03(+0.66%) |
Dec 16, 2002 | 4.461 | 4.522 | 4.451 | 4.510 | 315,129 | +0.04(+0.84%) |
Dec 13, 2002 | 4.421 | 4.484 | 4.421 | 4.473 | 268,011 | +0.01(+0.26%) |
Dec 12, 2002 | 4.394 | 4.528 | 4.394 | 4.461 | 236,600 | +0.07(+1.67%) |
Dec 11, 2002 | 4.315 | 4.423 | 4.315 | 4.388 | 186,442 | -0.02(-0.45%) |
Dec 10, 2002 | 4.293 | 4.421 | 4.293 | 4.407 | 285,744 | +0.13(+2.95%) |
Dec 09, 2002 | 4.433 | 4.455 | 4.281 | 4.281 | 262,185 | -0.15(-3.39%) |
Dec 06, 2002 | 4.402 | 4.481 | 4.323 | 4.431 | 460,534 | -0.04(-0.92%) |
Dec 05, 2002 | 4.500 | 4.500 | 4.402 | 4.472 | 324,755 | +0.00(+0.08%) |
Dec 04, 2002 | 4.404 | 4.498 | 4.354 | 4.469 | 185,176 | +0.03(+0.62%) |
Dec 03, 2002 | 4.451 | 4.496 | 4.404 | 4.441 | 239,386 | -0.02(-0.49%) |
Dec 02, 2002 | 4.352 | 4.494 | 4.303 | 4.463 | 420,509 | +0.16(+3.72%) |
Nov 29, 2002 | 4.344 | 4.419 | 4.297 | 4.303 | 156,297 | -0.06(-1.45%) |
Nov 27, 2002 | 4.165 | 4.400 | 4.165 | 4.366 | 364,273 | +0.16(+3.90%) |
Nov 26, 2002 | 4.224 | 4.271 | 4.157 | 4.202 | 514,237 | -0.01(-0.18%) |
Nov 25, 2002 | 4.175 | 4.244 | 4.145 | 4.210 | 229,507 | +0.01(+0.32%) |
Nov 22, 2002 | 4.303 | 4.305 | 4.149 | 4.196 | 793,649 | -0.12(-2.83%) |
Nov 21, 2002 | 4.147 | 4.400 | 4.145 | 4.319 | 388,338 | +0.10(+2.39%) |
Nov 20, 2002 | 4.086 | 4.255 | 4.039 | 4.218 | 411,390 | +0.15(+3.59%) |
Nov 19, 2002 | 4.074 | 4.173 | 4.027 | 4.072 | 344,007 | +0.01(+0.15%) |
Nov 18, 2002 | 4.250 | 4.283 | 4.046 | 4.066 | 568,194 | -0.20(-4.59%) |
Nov 15, 2002 | 4.323 | 4.323 | 4.186 | 4.261 | 209,494 | -0.04(-0.83%) |
Nov 14, 2002 | 4.145 | 4.313 | 4.137 | 4.297 | 610,499 | +0.19(+4.71%) |
Nov 13, 2002 | 4.010 | 4.157 | 3.957 | 4.104 | 253,572 | +0.08(+1.91%) |
Nov 12, 2002 | 3.955 | 4.054 | 3.948 | 4.027 | 164,657 | +0.09(+2.20%) |
Nov 11, 2002 | 3.908 | 3.985 | 3.898 | 3.940 | 308,036 | -0.01(-0.20%) |
Nov 08, 2002 | 3.908 | 4.009 | 3.908 | 3.948 | 462,307 | +0.07(+1.73%) |
Nov 07, 2002 | 4.027 | 4.027 | 3.880 | 3.880 | 305,249 | -0.14(-3.58%) |
Nov 06, 2002 | 3.967 | 4.029 | 3.912 | 4.025 | 178,083 | +0.05(+1.29%) |
Nov 05, 2002 | 3.991 | 4.013 | 3.904 | 3.973 | 200,375 | -0.06(-1.51%) |
Nov 04, 2002 | 3.997 | 4.046 | 3.973 | 4.034 | 245,466 | +0.04(+0.93%) |
Nov 01, 2002 | 3.875 | 3.997 | 3.780 | 3.997 | 312,595 | +0.12(+3.16%) |
Oct 31, 2002 | 3.884 | 3.888 | 3.802 | 3.875 | 442,242 | -0.01(-0.25%) |
Oct 30, 2002 | 3.681 | 3.888 | 3.671 | 3.884 | 574,021 | +0.20(+5.35%) |
Oct 29, 2002 | 3.760 | 3.774 | 3.610 | 3.687 | 332,101 | -0.08(-2.20%) |
Oct 28, 2002 | 3.817 | 3.855 | 3.750 | 3.770 | 313,355 | -0.03(-0.83%) |
Oct 25, 2002 | 3.861 | 3.861 | 3.701 | 3.802 | 452,339 | -0.05(-1.28%) |
Oct 24, 2002 | 3.908 | 3.908 | 3.809 | 3.851 | 493,719 | -0.06(-1.46%) |
Oct 23, 2002 | 3.928 | 3.948 | 3.843 | 3.908 | 485,106 | +0.01(+0.20%) |
Oct 22, 2002 | 3.969 | 3.989 | 3.784 | 3.900 | 399,737 | -0.07(-1.79%) |
Oct 21, 2002 | 3.800 | 4.019 | 3.723 | 3.971 | 844,312 | +0.20(+5.40%) |
Oct 18, 2002 | 3.849 | 3.849 | 3.701 | 3.768 | 475,128 | -0.12(-3.10%) |
Oct 17, 2002 | 3.740 | 3.894 | 3.717 | 3.888 | 233,306 | +0.19(+5.23%) |
Oct 16, 2002 | 3.896 | 3.896 | 3.648 | 3.695 | 464,334 | -0.21(-5.40%) |
Oct 15, 2002 | 3.750 | 3.957 | 3.717 | 3.906 | 295,876 | +0.21(+5.66%) |
Oct 14, 2002 | 3.740 | 3.800 | 3.612 | 3.697 | 336,782 | -0.02(-0.59%) |
Oct 11, 2002 | 3.551 | 3.742 | 3.551 | 3.719 | 353,164 | +0.15(+4.26%) |
Oct 10, 2002 | 3.334 | 3.582 | 3.310 | 3.567 | 254,603 | +0.24(+7.11%) |
Oct 09, 2002 | 3.563 | 3.573 | 3.322 | 3.330 | 498,785 | -0.26(-7.21%) |
Oct 08, 2002 | 3.365 | 3.598 | 3.346 | 3.588 | 712,586 | +0.18(+5.39%) |
Oct 07, 2002 | 3.652 | 3.652 | 3.357 | 3.405 | 1,399,841 | -0.27(-7.26%) |
Oct 04, 2002 | 3.788 | 3.800 | 3.622 | 3.671 | 285,364 | -0.12(-3.07%) |
Oct 03, 2002 | 3.770 | 3.896 | 3.750 | 3.788 | 262,692 | +0.02(+0.42%) |
Oct 02, 2002 | 3.855 | 3.855 | 3.772 | 3.772 | 565,408 | -0.07(-1.70%) |