Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.349 | 4.472 | 4.324 | 4.324 | 187,068 | -0.14(-3.08%) |
Dec 30, 2002 | 4.421 | 4.506 | 4.338 | 4.462 | 242,398 | +0.01(+0.15%) |
Dec 27, 2002 | 4.486 | 4.548 | 4.417 | 4.455 | 194,972 | -0.07(-1.61%) |
Dec 26, 2002 | 4.421 | 4.589 | 4.421 | 4.528 | 370,748 | -0.02(-0.34%) |
Dec 24, 2002 | 4.424 | 4.579 | 4.424 | 4.543 | 56,835 | +0.02(+0.53%) |
Dec 23, 2002 | 4.434 | 4.520 | 4.349 | 4.519 | 253,313 | +0.11(+2.50%) |
Dec 20, 2002 | 4.434 | 4.506 | 4.349 | 4.409 | 360,586 | +0.06(+1.37%) |
Dec 19, 2002 | 4.462 | 4.463 | 4.339 | 4.349 | 235,246 | -0.10(-2.18%) |
Dec 18, 2002 | 4.380 | 4.514 | 4.380 | 4.446 | 302,244 | -0.02(-0.42%) |
Dec 17, 2002 | 4.462 | 4.531 | 4.378 | 4.465 | 217,932 | +0.01(+0.23%) |
Dec 16, 2002 | 4.292 | 4.455 | 4.292 | 4.455 | 189,702 | +0.15(+3.43%) |
Dec 13, 2002 | 4.361 | 4.407 | 4.293 | 4.307 | 74,149 | -0.09(-1.97%) |
Dec 12, 2002 | 4.373 | 4.394 | 4.324 | 4.394 | 103,132 | +0.03(+0.58%) |
Dec 11, 2002 | 4.242 | 4.370 | 4.242 | 4.368 | 137,007 | +0.07(+1.74%) |
Dec 10, 2002 | 4.285 | 4.336 | 4.217 | 4.293 | 196,101 | +0.01(+0.20%) |
Dec 09, 2002 | 4.336 | 4.336 | 4.224 | 4.285 | 199,112 | -0.04(-0.94%) |
Dec 06, 2002 | 4.264 | 4.326 | 4.254 | 4.326 | 488,183 | +0.03(+0.67%) |
Dec 05, 2002 | 4.287 | 4.329 | 4.234 | 4.297 | 109,154 | +0.02(+0.39%) |
Dec 04, 2002 | 4.244 | 4.287 | 4.210 | 4.280 | 204,005 | +0.04(+0.85%) |
Dec 03, 2002 | 4.234 | 4.268 | 4.219 | 4.244 | 365,479 | +0.01(+0.20%) |
Dec 02, 2002 | 4.149 | 4.249 | 4.149 | 4.236 | 173,141 | +0.09(+2.09%) |
Nov 29, 2002 | 4.258 | 4.266 | 4.149 | 4.149 | 75,278 | -0.11(-2.56%) |
Nov 27, 2002 | 4.237 | 4.258 | 4.159 | 4.258 | 117,435 | +0.11(+2.58%) |
Nov 26, 2002 | 4.149 | 4.251 | 4.057 | 4.151 | 164,860 | -0.01(-0.20%) |
Nov 25, 2002 | 4.149 | 4.179 | 4.083 | 4.159 | 346,283 | +0.01(+0.25%) |
Nov 22, 2002 | 4.062 | 4.149 | 4.054 | 4.149 | 99,744 | +0.09(+2.13%) |
Nov 21, 2002 | 4.064 | 4.183 | 4.013 | 4.062 | 237,128 | -0.06(-1.53%) |
Nov 20, 2002 | 3.972 | 4.125 | 3.972 | 4.125 | 194,972 | +0.16(+3.94%) |
Nov 19, 2002 | 4.055 | 4.064 | 3.958 | 3.969 | 120,822 | -0.04(-0.93%) |
Nov 18, 2002 | 4.049 | 4.049 | 3.936 | 4.006 | 210,028 | +0.04(+1.03%) |
Nov 15, 2002 | 4.021 | 4.032 | 3.911 | 3.965 | 137,007 | -0.11(-2.71%) |
Nov 14, 2002 | 4.001 | 4.125 | 4.001 | 4.076 | 108,025 | +0.04(+1.05%) |
Nov 13, 2002 | 3.826 | 4.088 | 3.776 | 4.033 | 206,264 | +0.22(+5.89%) |
Nov 12, 2002 | 3.787 | 3.911 | 3.758 | 3.809 | 368,490 | +0.00(+0.04%) |
Nov 11, 2002 | 3.894 | 3.902 | 3.807 | 3.807 | 118,940 | -0.07(-1.88%) |
Nov 08, 2002 | 3.986 | 4.021 | 3.843 | 3.880 | 196,477 | -0.12(-3.02%) |
Nov 07, 2002 | 4.117 | 4.117 | 3.979 | 4.001 | 308,643 | -0.15(-3.52%) |
Nov 06, 2002 | 4.164 | 4.198 | 4.084 | 4.147 | 297,351 | -0.06(-1.33%) |
Nov 05, 2002 | 4.222 | 4.224 | 4.086 | 4.203 | 440,005 | -0.02(-0.48%) |
Nov 04, 2002 | 4.020 | 4.251 | 3.974 | 4.224 | 293,211 | +0.18(+4.33%) |
Nov 01, 2002 | 3.860 | 4.071 | 3.851 | 4.049 | 192,337 | +0.17(+4.29%) |
Oct 31, 2002 | 3.800 | 3.911 | 3.800 | 3.882 | 271,004 | +0.02(+0.48%) |
Oct 30, 2002 | 3.812 | 3.867 | 3.742 | 3.863 | 292,834 | +0.02(+0.40%) |
Oct 29, 2002 | 3.729 | 3.877 | 3.729 | 3.848 | 161,849 | +0.14(+3.71%) |
Oct 28, 2002 | 3.754 | 3.822 | 3.656 | 3.710 | 102,379 | -0.02(-0.55%) |
Oct 25, 2002 | 3.712 | 3.753 | 3.647 | 3.731 | 155,545 | +0.09(+2.48%) |
Oct 24, 2002 | 3.741 | 3.758 | 3.608 | 3.640 | 126,468 | -0.10(-2.68%) |
Oct 23, 2002 | 3.722 | 3.783 | 3.622 | 3.741 | 100,497 | +0.00(+0.00%) |
Oct 22, 2002 | 3.605 | 3.775 | 3.605 | 3.741 | 137,384 | +0.10(+2.61%) |
Oct 21, 2002 | 3.739 | 3.741 | 3.605 | 3.646 | 299,610 | -0.03(-0.74%) |
Oct 18, 2002 | 3.761 | 3.761 | 3.644 | 3.673 | 240,892 | -0.01(-0.37%) |
Oct 17, 2002 | 3.739 | 3.744 | 3.605 | 3.686 | 113,294 | +0.07(+1.88%) |
Oct 16, 2002 | 3.688 | 3.741 | 3.605 | 3.618 | 191,197 | -0.09(-2.39%) |
Oct 15, 2002 | 3.698 | 3.749 | 3.680 | 3.707 | 143,413 | +0.05(+1.49%) |
Oct 14, 2002 | 3.741 | 3.741 | 3.526 | 3.652 | 245,032 | -0.07(-1.92%) |
Oct 11, 2002 | 3.443 | 3.741 | 3.443 | 3.724 | 176,954 | +0.15(+4.29%) |
Oct 10, 2002 | 3.469 | 3.571 | 3.443 | 3.571 | 92,593 | +0.05(+1.35%) |
Oct 09, 2002 | 3.571 | 3.600 | 3.474 | 3.523 | 272,776 | -0.07(-2.03%) |
Oct 08, 2002 | 3.562 | 3.739 | 3.555 | 3.596 | 230,353 | +0.03(+0.95%) |
Oct 07, 2002 | 3.707 | 3.746 | 3.562 | 3.562 | 330,850 | -0.19(-4.99%) |
Oct 04, 2002 | 3.843 | 3.935 | 3.736 | 3.749 | 156,388 | -0.09(-2.43%) |
Oct 03, 2002 | 3.892 | 3.911 | 3.795 | 3.843 | 17,502 | +0.02(+0.62%) |
Oct 02, 2002 | 3.901 | 3.996 | 3.804 | 3.819 | 116,113 | -0.08(-2.14%) |