Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.601 | 4.826 | 4.592 | 4.637 | 59,642 | -0.05(-1.15%) |
Dec 30, 2002 | 4.682 | 4.700 | 4.547 | 4.691 | 63,752 | +0.10(+2.16%) |
Dec 27, 2002 | 4.592 | 4.844 | 4.592 | 4.592 | 35,985 | -0.01(-0.20%) |
Dec 26, 2002 | 4.538 | 4.664 | 4.538 | 4.601 | 46,092 | -0.03(-0.58%) |
Dec 24, 2002 | 4.637 | 4.637 | 4.556 | 4.628 | 33,431 | -0.05(-0.96%) |
Dec 23, 2002 | 4.502 | 4.700 | 4.493 | 4.673 | 67,417 | +0.17(+3.80%) |
Dec 20, 2002 | 4.547 | 4.601 | 4.502 | 4.502 | 126,727 | -0.04(-0.79%) |
Dec 19, 2002 | 4.367 | 4.637 | 4.367 | 4.538 | 57,088 | +0.12(+2.65%) |
Dec 18, 2002 | 4.637 | 4.637 | 4.394 | 4.421 | 128,393 | -0.31(-6.48%) |
Dec 17, 2002 | 4.772 | 4.817 | 4.592 | 4.727 | 52,312 | +0.00(+0.00%) |
Dec 16, 2002 | 4.646 | 4.727 | 4.385 | 4.727 | 102,514 | +0.09(+1.94%) |
Dec 13, 2002 | 4.718 | 4.718 | 4.637 | 4.637 | 47,314 | +0.00(+0.00%) |
Dec 12, 2002 | 4.637 | 4.772 | 4.556 | 4.637 | 122,728 | -0.07(-1.53%) |
Dec 11, 2002 | 4.907 | 4.907 | 4.610 | 4.709 | 101,625 | -0.15(-3.15%) |
Dec 10, 2002 | 4.664 | 5.042 | 4.646 | 4.862 | 49,868 | +0.22(+4.65%) |
Dec 09, 2002 | 4.835 | 4.925 | 4.637 | 4.646 | 80,745 | -0.28(-5.67%) |
Dec 06, 2002 | 4.727 | 4.934 | 4.655 | 4.925 | 71,304 | +0.11(+2.24%) |
Dec 05, 2002 | 4.826 | 4.826 | 4.637 | 4.817 | 49,868 | -0.05(-0.93%) |
Dec 04, 2002 | 4.862 | 5.024 | 4.772 | 4.862 | 21,213 | +0.00(+0.00%) |
Dec 03, 2002 | 4.844 | 4.961 | 4.727 | 4.862 | 37,540 | -0.07(-1.46%) |
Dec 02, 2002 | 5.042 | 5.132 | 4.808 | 4.934 | 51,312 | -0.02(-0.36%) |
Nov 29, 2002 | 5.141 | 5.231 | 4.916 | 4.952 | 47,980 | -0.37(-6.94%) |
Nov 27, 2002 | 4.727 | 5.321 | 4.727 | 5.321 | 60,642 | +0.68(+14.76%) |
Nov 26, 2002 | 4.628 | 4.790 | 4.502 | 4.637 | 22,102 | +0.01(+0.19%) |
Nov 25, 2002 | 4.664 | 4.736 | 4.367 | 4.628 | 42,649 | -0.13(-2.65%) |
Nov 22, 2002 | 4.637 | 4.799 | 4.556 | 4.754 | 33,431 | +0.16(+3.53%) |
Nov 21, 2002 | 4.412 | 4.610 | 4.232 | 4.592 | 82,966 | +0.21(+4.72%) |
Nov 20, 2002 | 4.196 | 4.385 | 4.196 | 4.385 | 58,976 | +0.10(+2.31%) |
Nov 19, 2002 | 4.340 | 4.340 | 4.088 | 4.286 | 58,865 | +0.04(+0.85%) |
Nov 18, 2002 | 4.322 | 4.412 | 3.989 | 4.250 | 66,306 | +0.02(+0.43%) |
Nov 15, 2002 | 4.250 | 4.592 | 4.142 | 4.232 | 69,638 | -0.05(-1.05%) |
Nov 14, 2002 | 4.367 | 4.394 | 4.196 | 4.277 | 57,088 | -0.09(-2.06%) |
Nov 13, 2002 | 4.574 | 4.682 | 4.349 | 4.367 | 30,321 | -0.23(-4.90%) |
Nov 12, 2002 | 4.322 | 4.592 | 4.286 | 4.592 | 59,753 | +0.36(+8.51%) |
Nov 11, 2002 | 4.988 | 5.060 | 4.196 | 4.232 | 92,629 | -0.76(-15.16%) |
Nov 08, 2002 | 4.628 | 5.222 | 4.628 | 4.988 | 71,749 | +0.45(+9.92%) |
Nov 07, 2002 | 4.592 | 4.934 | 4.385 | 4.538 | 107,845 | -0.28(-5.79%) |
Nov 06, 2002 | 4.142 | 4.817 | 4.142 | 4.817 | 126,727 | +0.77(+18.89%) |
Nov 05, 2002 | 3.890 | 4.097 | 3.827 | 4.052 | 124,727 | +0.14(+3.69%) |
Nov 04, 2002 | 3.755 | 3.989 | 3.755 | 3.908 | 58,532 | +0.15(+4.08%) |
Nov 01, 2002 | 3.511 | 3.782 | 3.511 | 3.755 | 129,503 | +0.23(+6.65%) |
Oct 31, 2002 | 3.682 | 3.709 | 3.466 | 3.520 | 54,311 | -0.16(-4.40%) |
Oct 30, 2002 | 3.764 | 3.854 | 3.619 | 3.682 | 51,868 | -0.10(-2.62%) |
Oct 29, 2002 | 3.511 | 3.782 | 3.502 | 3.782 | 116,619 | +0.27(+7.69%) |
Oct 28, 2002 | 3.601 | 3.718 | 3.502 | 3.511 | 207,250 | -0.07(-2.01%) |
Oct 25, 2002 | 3.917 | 3.980 | 3.511 | 3.583 | 218,357 | -0.32(-8.08%) |
Oct 24, 2002 | 3.800 | 4.007 | 3.764 | 3.899 | 129,947 | +0.19(+5.10%) |
Oct 23, 2002 | 3.592 | 3.755 | 3.556 | 3.709 | 158,825 | +0.09(+2.49%) |
Oct 22, 2002 | 3.827 | 3.827 | 3.556 | 3.619 | 604,313 | -0.21(-5.41%) |
Oct 21, 2002 | 3.601 | 3.917 | 3.556 | 3.827 | 93,851 | +0.20(+5.46%) |
Oct 18, 2002 | 3.646 | 3.736 | 3.556 | 3.628 | 66,528 | -0.04(-0.98%) |
Oct 17, 2002 | 3.736 | 3.736 | 3.520 | 3.664 | 63,974 | +0.15(+4.36%) |
Oct 16, 2002 | 4.025 | 4.025 | 3.394 | 3.511 | 166,599 | -0.54(-13.33%) |
Oct 15, 2002 | 3.899 | 4.070 | 3.836 | 4.052 | 76,969 | +0.06(+1.58%) |
Oct 14, 2002 | 3.691 | 3.989 | 3.538 | 3.989 | 93,295 | +0.25(+6.75%) |
Oct 11, 2002 | 3.241 | 3.827 | 3.241 | 3.736 | 588,320 | +0.54(+16.90%) |
Oct 10, 2002 | 3.061 | 3.313 | 2.755 | 3.196 | 170,265 | +0.32(+10.94%) |
Oct 09, 2002 | 3.124 | 3.124 | 2.629 | 2.881 | 266,337 | -0.33(-10.36%) |
Oct 08, 2002 | 3.556 | 3.709 | 3.142 | 3.214 | 170,265 | -0.41(-11.19%) |
Oct 07, 2002 | 4.052 | 4.097 | 3.601 | 3.619 | 103,180 | -0.43(-10.67%) |
Oct 04, 2002 | 4.241 | 4.493 | 4.052 | 4.052 | 5,797,678 | -0.19(-4.46%) |
Oct 03, 2002 | 4.421 | 4.430 | 4.178 | 4.241 | 66,639 | -0.18(-4.07%) |
Oct 02, 2002 | 4.502 | 4.511 | 4.412 | 4.421 | 123,617 | -0.08(-1.80%) |