Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.874 | 4.967 | 4.863 | 4.915 | 2,896,252 | +0.00(+0.00%) |
Dec 30, 2002 | 4.944 | 4.972 | 4.834 | 4.915 | 2,128,865 | -0.03(-0.58%) |
Dec 27, 2002 | 4.915 | 4.967 | 4.805 | 4.944 | 1,297,485 | +0.03(+0.59%) |
Dec 26, 2002 | 4.909 | 5.001 | 4.834 | 4.915 | 1,548,265 | -0.05(-1.05%) |
Dec 24, 2002 | 4.915 | 5.071 | 4.909 | 4.967 | 1,034,425 | +0.08(+1.66%) |
Dec 23, 2002 | 4.834 | 4.996 | 4.793 | 4.886 | 1,973,035 | +0.05(+1.08%) |
Dec 20, 2002 | 4.626 | 4.845 | 4.626 | 4.834 | 2,509,013 | +0.21(+4.50%) |
Dec 19, 2002 | 4.626 | 4.747 | 4.568 | 4.626 | 1,938,963 | +0.01(+0.25%) |
Dec 18, 2002 | 4.626 | 4.695 | 4.574 | 4.614 | 3,874,295 | -0.01(-0.13%) |
Dec 17, 2002 | 4.626 | 4.712 | 4.562 | 4.620 | 2,307,697 | +0.01(+0.13%) |
Dec 16, 2002 | 4.441 | 4.614 | 4.394 | 4.614 | 2,936,550 | +0.29(+6.83%) |
Dec 13, 2002 | 4.394 | 4.423 | 3.990 | 4.319 | 1,356,634 | -0.02(-0.40%) |
Dec 12, 2002 | 4.290 | 4.388 | 4.256 | 4.336 | 2,480,995 | +0.00(+0.00%) |
Dec 11, 2002 | 4.163 | 4.394 | 3.990 | 4.336 | 3,903,005 | +0.16(+3.88%) |
Dec 10, 2002 | 3.943 | 4.175 | 3.938 | 4.175 | 2,145,295 | +0.23(+5.87%) |
Dec 09, 2002 | 3.932 | 4.030 | 3.903 | 3.943 | 1,892,958 | -0.02(-0.44%) |
Dec 06, 2002 | 4.047 | 4.065 | 3.874 | 3.961 | 1,696,831 | -0.07(-1.72%) |
Dec 05, 2002 | 4.088 | 4.105 | 3.990 | 4.030 | 2,452,803 | +0.06(+1.60%) |
Dec 04, 2002 | 4.279 | 4.319 | 3.938 | 3.966 | 2,620,221 | -0.36(-8.29%) |
Dec 03, 2002 | 4.365 | 4.388 | 4.203 | 4.325 | 1,387,074 | -0.08(-1.71%) |
Dec 02, 2002 | 4.423 | 4.469 | 4.302 | 4.400 | 1,414,227 | -0.02(-0.52%) |
Nov 29, 2002 | 4.336 | 4.458 | 4.336 | 4.423 | 724,841 | +0.03(+0.79%) |
Nov 27, 2002 | 4.365 | 4.487 | 4.336 | 4.388 | 1,506,411 | -0.03(-0.78%) |
Nov 26, 2002 | 4.336 | 4.498 | 4.267 | 4.423 | 3,631,471 | +0.11(+2.55%) |
Nov 25, 2002 | 4.365 | 4.412 | 4.284 | 4.313 | 1,966,809 | -0.03(-0.80%) |
Nov 22, 2002 | 4.186 | 4.400 | 4.105 | 4.348 | 2,626,274 | +0.15(+3.58%) |
Nov 21, 2002 | 4.076 | 4.215 | 4.076 | 4.198 | 2,230,733 | +0.08(+1.82%) |
Nov 20, 2002 | 4.047 | 4.128 | 4.047 | 4.123 | 1,604,647 | +0.07(+1.71%) |
Nov 19, 2002 | 4.065 | 4.128 | 3.966 | 4.053 | 2,143,738 | -0.05(-1.27%) |
Nov 18, 2002 | 4.042 | 4.192 | 4.042 | 4.105 | 3,073,355 | +0.07(+1.72%) |
Nov 15, 2002 | 3.932 | 4.053 | 3.920 | 4.036 | 2,792,654 | +0.12(+2.95%) |
Nov 14, 2002 | 3.833 | 4.001 | 3.822 | 3.920 | 1,968,538 | +0.09(+2.26%) |
Nov 13, 2002 | 3.677 | 3.857 | 3.677 | 3.833 | 2,570,584 | +0.02(+0.45%) |
Nov 12, 2002 | 3.758 | 3.868 | 3.741 | 3.816 | 3,430,500 | +0.09(+2.33%) |
Nov 11, 2002 | 3.672 | 3.874 | 3.562 | 3.729 | 2,967,335 | +0.05(+1.42%) |
Nov 08, 2002 | 4.452 | 4.452 | 3.677 | 3.677 | 12,659,906 | -0.49(-11.67%) |
Nov 07, 2002 | 3.579 | 4.192 | 3.567 | 4.163 | 9,123,558 | +0.58(+16.13%) |
Nov 06, 2002 | 3.689 | 3.932 | 3.556 | 3.585 | 5,850,962 | -0.09(-2.36%) |
Nov 05, 2002 | 4.163 | 4.169 | 3.614 | 3.672 | 5,833,667 | -0.75(-16.99%) |
Nov 04, 2002 | 4.232 | 4.481 | 4.232 | 4.423 | 1,942,076 | +0.20(+4.65%) |
Nov 01, 2002 | 4.071 | 4.342 | 4.018 | 4.227 | 1,954,356 | +0.13(+3.25%) |
Oct 31, 2002 | 4.151 | 4.163 | 3.961 | 4.094 | 2,900,057 | -0.07(-1.67%) |
Oct 30, 2002 | 3.874 | 4.163 | 3.874 | 4.163 | 1,591,157 | +0.32(+8.43%) |
Oct 29, 2002 | 3.932 | 4.018 | 3.758 | 3.839 | 2,830,703 | +0.08(+2.15%) |
Oct 28, 2002 | 3.845 | 4.024 | 3.683 | 3.758 | 3,072,144 | +0.19(+5.18%) |
Oct 25, 2002 | 3.440 | 3.643 | 3.325 | 3.573 | 2,512,991 | +0.11(+3.17%) |
Oct 24, 2002 | 3.354 | 3.579 | 3.261 | 3.463 | 2,987,052 | +0.14(+4.17%) |
Oct 23, 2002 | 3.325 | 3.330 | 3.134 | 3.325 | 2,790,060 | +0.06(+1.77%) |
Oct 22, 2002 | 3.365 | 3.463 | 3.128 | 3.267 | 3,526,143 | -0.09(-2.59%) |
Oct 21, 2002 | 3.354 | 3.429 | 3.296 | 3.354 | 3,325,173 | +0.04(+1.22%) |
Oct 18, 2002 | 3.469 | 3.469 | 3.267 | 3.313 | 3,844,893 | -0.23(-6.53%) |
Oct 17, 2002 | 3.839 | 4.013 | 3.544 | 3.544 | 4,385,195 | -0.29(-7.54%) |
Oct 16, 2002 | 4.221 | 4.221 | 3.805 | 3.833 | 2,198,045 | -0.30(-7.27%) |
Oct 15, 2002 | 3.990 | 4.134 | 3.851 | 4.134 | 2,984,631 | +0.29(+7.52%) |
Oct 14, 2002 | 4.047 | 4.053 | 3.845 | 3.845 | 4,876,724 | -0.35(-8.28%) |
Oct 11, 2002 | 4.342 | 5.030 | 3.995 | 4.192 | 10,364,142 | -0.14(-3.33%) |
Oct 10, 2002 | 4.163 | 4.336 | 3.932 | 4.336 | 4,014,559 | +0.22(+5.34%) |
Oct 09, 2002 | 4.082 | 4.232 | 3.752 | 4.117 | 6,640,315 | +0.04(+0.99%) |
Oct 08, 2002 | 4.990 | 5.001 | 3.932 | 4.076 | 5,547,432 | -0.95(-18.97%) |
Oct 07, 2002 | 5.117 | 5.134 | 4.886 | 5.030 | 2,786,428 | -0.06(-1.14%) |
Oct 04, 2002 | 5.204 | 5.308 | 4.799 | 5.088 | 2,363,214 | -0.12(-2.22%) |
Oct 03, 2002 | 5.146 | 5.267 | 4.972 | 5.204 | 2,538,415 | +0.06(+1.12%) |
Oct 02, 2002 | 5.175 | 5.262 | 5.030 | 5.146 | 2,513,510 | -0.03(-0.56%) |