Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.108 | 4.108 | 3.913 | 3.913 | 54,888 | -0.00(-0.11%) |
Dec 30, 2002 | 3.935 | 3.961 | 3.913 | 3.917 | 81,869 | -0.09(-2.16%) |
Dec 27, 2002 | 3.935 | 4.173 | 3.935 | 4.004 | 24,360 | -0.09(-2.11%) |
Dec 26, 2002 | 4.108 | 4.177 | 4.086 | 4.090 | 3,391 | -0.02(-0.42%) |
Dec 24, 2002 | 4.151 | 4.173 | 4.108 | 4.108 | 13,413 | -0.04(-0.94%) |
Dec 23, 2002 | 4.108 | 4.147 | 3.965 | 4.147 | 32,069 | +0.10(+2.57%) |
Dec 20, 2002 | 4.108 | 4.112 | 3.987 | 4.043 | 44,866 | -0.04(-1.06%) |
Dec 19, 2002 | 4.108 | 4.108 | 3.913 | 4.086 | 28,523 | +0.10(+2.49%) |
Dec 18, 2002 | 4.021 | 4.021 | 3.939 | 3.987 | 17,114 | -0.01(-0.32%) |
Dec 17, 2002 | 3.922 | 4.026 | 3.913 | 4.000 | 31,761 | -0.03(-0.75%) |
Dec 16, 2002 | 3.917 | 4.030 | 3.909 | 4.030 | 19,580 | +0.12(+2.98%) |
Dec 13, 2002 | 4.039 | 4.047 | 3.913 | 3.913 | 7,863 | -0.19(-4.64%) |
Dec 12, 2002 | 4.194 | 4.194 | 4.034 | 4.103 | 40,086 | +0.00(+0.00%) |
Dec 11, 2002 | 4.147 | 4.194 | 4.039 | 4.103 | 77,861 | +0.03(+0.64%) |
Dec 10, 2002 | 4.190 | 4.190 | 4.064 | 4.077 | 91,120 | -0.03(-0.74%) |
Dec 09, 2002 | 4.363 | 4.363 | 4.108 | 4.108 | 29,140 | -0.27(-6.13%) |
Dec 06, 2002 | 4.285 | 4.376 | 4.151 | 4.376 | 17,114 | +0.13(+3.16%) |
Dec 05, 2002 | 4.224 | 4.242 | 4.207 | 4.242 | 4,625 | +0.02(+0.50%) |
Dec 04, 2002 | 4.129 | 4.324 | 4.129 | 4.221 | 18,039 | +0.03(+0.63%) |
Dec 03, 2002 | 3.987 | 4.228 | 3.978 | 4.194 | 43,324 | -0.14(-3.29%) |
Dec 02, 2002 | 4.108 | 4.540 | 4.108 | 4.337 | 30,373 | -0.16(-3.56%) |
Nov 29, 2002 | 4.475 | 4.536 | 4.389 | 4.497 | 12,488 | +0.05(+1.07%) |
Nov 27, 2002 | 4.112 | 4.540 | 4.108 | 4.449 | 70,768 | +0.26(+6.20%) |
Nov 26, 2002 | 4.112 | 4.189 | 4.069 | 4.189 | 34,228 | +0.01(+0.20%) |
Nov 25, 2002 | 4.108 | 4.181 | 4.064 | 4.181 | 33,765 | +0.01(+0.21%) |
Nov 22, 2002 | 4.212 | 4.268 | 4.108 | 4.173 | 20,814 | +0.01(+0.21%) |
Nov 21, 2002 | 4.039 | 4.259 | 4.039 | 4.164 | 57,509 | +0.11(+2.67%) |
Nov 20, 2002 | 3.831 | 4.056 | 3.831 | 4.056 | 26,673 | +0.15(+3.88%) |
Nov 19, 2002 | 3.792 | 3.995 | 3.792 | 3.905 | 17,114 | +0.06(+1.46%) |
Nov 18, 2002 | 3.749 | 3.892 | 3.675 | 3.848 | 36,540 | +0.08(+2.17%) |
Nov 15, 2002 | 3.891 | 3.892 | 3.719 | 3.767 | 24,360 | -0.10(-2.67%) |
Nov 14, 2002 | 3.820 | 3.930 | 3.701 | 3.870 | 26,364 | +0.09(+2.39%) |
Nov 13, 2002 | 3.801 | 3.892 | 3.766 | 3.780 | 8,325 | -0.06(-1.55%) |
Nov 12, 2002 | 3.783 | 3.913 | 3.701 | 3.839 | 30,681 | +0.16(+4.45%) |
Nov 11, 2002 | 3.792 | 4.000 | 3.641 | 3.676 | 56,121 | -0.07(-1.84%) |
Nov 08, 2002 | 3.896 | 3.978 | 3.675 | 3.745 | 16,651 | -0.19(-4.84%) |
Nov 07, 2002 | 3.935 | 3.935 | 3.870 | 3.935 | 53,192 | -0.06(-1.62%) |
Nov 06, 2002 | 4.026 | 4.160 | 3.887 | 4.000 | 13,259 | +0.02(+0.54%) |
Nov 05, 2002 | 3.909 | 4.017 | 3.896 | 3.978 | 44,095 | +0.05(+1.22%) |
Nov 04, 2002 | 3.775 | 3.930 | 3.775 | 3.930 | 90,041 | +0.17(+4.59%) |
Nov 01, 2002 | 3.748 | 3.861 | 3.697 | 3.757 | 17,884 | -0.00(-0.12%) |
Oct 31, 2002 | 3.822 | 3.835 | 3.623 | 3.762 | 10,484 | -0.11(-2.90%) |
Oct 30, 2002 | 3.909 | 3.983 | 3.628 | 3.874 | 32,240 | -0.03(-0.88%) |
Oct 29, 2002 | 3.978 | 3.991 | 3.680 | 3.909 | 52,729 | +0.23(+6.35%) |
Oct 28, 2002 | 3.870 | 3.891 | 3.654 | 3.675 | 11,100 | -0.16(-4.06%) |
Oct 25, 2002 | 3.779 | 3.783 | 3.675 | 3.831 | 17,576 | +0.16(+4.24%) |
Oct 24, 2002 | 3.688 | 3.718 | 3.581 | 3.675 | 29,756 | -0.02(-0.47%) |
Oct 23, 2002 | 3.633 | 3.719 | 3.610 | 3.693 | 32,994 | +0.03(+0.95%) |
Oct 22, 2002 | 3.719 | 3.783 | 3.658 | 3.658 | 12,642 | -0.06(-1.63%) |
Oct 21, 2002 | 3.840 | 3.840 | 3.645 | 3.719 | 30,219 | +0.03(+0.94%) |
Oct 18, 2002 | 3.835 | 3.835 | 3.675 | 3.684 | 13,567 | -0.04(-1.05%) |
Oct 17, 2002 | 3.641 | 3.723 | 3.641 | 3.723 | 22,818 | +0.10(+2.87%) |
Oct 16, 2002 | 3.675 | 3.675 | 3.567 | 3.619 | 44,225 | -0.12(-3.24%) |
Oct 15, 2002 | 3.766 | 3.766 | 3.602 | 3.740 | 25,439 | -0.03(-0.69%) |
Oct 14, 2002 | 3.641 | 3.796 | 3.563 | 3.766 | 8,634 | +0.22(+6.22%) |
Oct 11, 2002 | 3.187 | 3.546 | 3.187 | 3.546 | 93,587 | +0.30(+9.35%) |
Oct 10, 2002 | 3.351 | 3.373 | 3.187 | 3.243 | 85,659 | -0.11(-3.36%) |
Oct 09, 2002 | 3.502 | 3.502 | 3.355 | 3.355 | 29,140 | -0.26(-7.07%) |
Oct 08, 2002 | 3.719 | 3.783 | 3.425 | 3.610 | 20,351 | -0.11(-2.91%) |
Oct 07, 2002 | 3.866 | 3.866 | 3.697 | 3.719 | 26,210 | -0.15(-3.91%) |
Oct 04, 2002 | 3.952 | 3.956 | 3.788 | 3.870 | 26,827 | -0.02(-0.57%) |
Oct 03, 2002 | 3.892 | 3.995 | 3.788 | 3.892 | 26,734 | -0.09(-2.16%) |
Oct 02, 2002 | 3.891 | 4.073 | 3.891 | 3.978 | 52,623 | +0.07(+1.68%) |