Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.492 | 4.505 | 4.418 | 4.470 | 2,048,000 | +0.01(+0.17%) |
Dec 30, 2002 | 4.388 | 4.492 | 4.350 | 4.463 | 816,800 | +0.09(+2.00%) |
Dec 27, 2002 | 4.450 | 4.470 | 4.362 | 4.375 | 761,800 | -0.11(-2.51%) |
Dec 26, 2002 | 4.447 | 4.500 | 4.412 | 4.487 | 478,400 | +0.06(+1.36%) |
Dec 24, 2002 | 4.425 | 4.487 | 4.407 | 4.428 | 653,400 | -0.06(-1.34%) |
Dec 23, 2002 | 4.282 | 4.505 | 4.263 | 4.487 | 3,123,200 | +0.19(+4.48%) |
Dec 20, 2002 | 4.375 | 4.410 | 4.237 | 4.295 | 3,765,200 | -0.08(-1.83%) |
Dec 19, 2002 | 4.327 | 4.400 | 4.255 | 4.375 | 1,907,000 | +0.04(+0.81%) |
Dec 18, 2002 | 4.375 | 4.425 | 4.175 | 4.340 | 5,226,600 | -0.05(-1.25%) |
Dec 17, 2002 | 4.600 | 4.700 | 4.395 | 4.395 | 3,114,000 | -0.33(-6.89%) |
Dec 16, 2002 | 4.575 | 4.725 | 4.575 | 4.720 | 2,871,200 | +0.17(+3.74%) |
Dec 13, 2002 | 4.768 | 4.775 | 4.540 | 4.550 | 2,719,800 | -0.24(-5.01%) |
Dec 12, 2002 | 4.880 | 5.013 | 4.750 | 4.790 | 1,184,000 | -0.10(-2.04%) |
Dec 11, 2002 | 4.875 | 4.930 | 4.725 | 4.890 | 1,948,800 | +0.01(+0.31%) |
Dec 10, 2002 | 4.840 | 4.900 | 4.737 | 4.875 | 2,246,400 | +0.04(+0.72%) |
Dec 09, 2002 | 4.975 | 5.003 | 4.723 | 4.840 | 2,877,000 | -0.24(-4.63%) |
Dec 06, 2002 | 5.088 | 5.117 | 4.950 | 5.075 | 2,458,200 | -0.02(-0.49%) |
Dec 05, 2002 | 4.812 | 5.117 | 4.800 | 5.100 | 2,303,000 | +0.15(+3.13%) |
Dec 04, 2002 | 4.775 | 5.025 | 4.688 | 4.945 | 1,754,200 | +0.16(+3.29%) |
Dec 03, 2002 | 4.850 | 4.995 | 4.705 | 4.787 | 1,983,800 | -0.04(-0.78%) |
Dec 02, 2002 | 4.975 | 5.077 | 4.805 | 4.825 | 1,178,000 | -0.10(-2.03%) |
Nov 29, 2002 | 4.838 | 4.925 | 4.787 | 4.925 | 493,600 | +0.05(+1.08%) |
Nov 27, 2002 | 4.650 | 4.872 | 4.650 | 4.872 | 908,800 | +0.31(+6.85%) |
Nov 26, 2002 | 4.770 | 4.775 | 4.560 | 4.560 | 1,012,600 | -0.23(-4.75%) |
Nov 25, 2002 | 4.832 | 5.000 | 4.763 | 4.787 | 1,212,200 | -0.04(-0.88%) |
Nov 22, 2002 | 4.575 | 5.025 | 4.555 | 4.830 | 4,253,400 | +0.19(+4.15%) |
Nov 21, 2002 | 4.250 | 4.657 | 4.237 | 4.638 | 3,353,400 | +0.40(+9.50%) |
Nov 20, 2002 | 4.000 | 4.250 | 4.000 | 4.235 | 2,762,600 | +0.23(+5.61%) |
Nov 19, 2002 | 4.225 | 4.225 | 4.010 | 4.010 | 1,233,400 | -0.23(-5.37%) |
Nov 18, 2002 | 4.128 | 4.247 | 4.100 | 4.237 | 1,606,600 | +0.12(+2.91%) |
Nov 15, 2002 | 3.995 | 4.130 | 3.987 | 4.117 | 1,141,200 | +0.12(+3.07%) |
Nov 14, 2002 | 4.000 | 4.037 | 3.900 | 3.995 | 1,636,800 | +0.04(+0.95%) |
Nov 13, 2002 | 4.018 | 4.018 | 3.853 | 3.958 | 1,721,400 | -0.07(-1.74%) |
Nov 12, 2002 | 4.008 | 4.050 | 3.980 | 4.027 | 1,178,600 | +0.03(+0.69%) |
Nov 11, 2002 | 3.975 | 4.035 | 3.950 | 4.000 | 1,945,200 | -0.05(-1.30%) |
Nov 08, 2002 | 4.003 | 4.067 | 3.908 | 4.053 | 1,158,600 | +0.05(+1.25%) |
Nov 07, 2002 | 4.200 | 4.200 | 3.998 | 4.003 | 1,839,000 | -0.21(-4.99%) |
Nov 06, 2002 | 4.298 | 4.312 | 4.155 | 4.213 | 1,339,400 | -0.08(-1.98%) |
Nov 05, 2002 | 4.325 | 4.350 | 4.175 | 4.298 | 1,550,000 | -0.09(-2.05%) |
Nov 04, 2002 | 4.150 | 4.532 | 4.125 | 4.388 | 2,405,800 | +0.32(+7.87%) |
Nov 01, 2002 | 4.098 | 4.200 | 4.000 | 4.067 | 1,847,200 | -0.03(-0.73%) |
Oct 31, 2002 | 4.115 | 4.117 | 3.880 | 4.098 | 1,862,400 | -0.03(-0.67%) |
Oct 30, 2002 | 4.275 | 4.300 | 3.975 | 4.125 | 2,926,400 | -0.15(-3.51%) |
Oct 29, 2002 | 4.325 | 4.375 | 4.188 | 4.275 | 2,799,000 | -0.05(-1.16%) |
Oct 28, 2002 | 4.338 | 4.535 | 4.312 | 4.325 | 2,337,400 | +0.05(+1.17%) |
Oct 25, 2002 | 4.263 | 4.325 | 4.160 | 4.275 | 2,008,200 | -0.07(-1.55%) |
Oct 24, 2002 | 4.500 | 4.670 | 4.260 | 4.343 | 2,137,400 | -0.15(-3.45%) |
Oct 23, 2002 | 4.442 | 4.560 | 4.357 | 4.497 | 2,856,200 | +0.03(+0.73%) |
Oct 22, 2002 | 4.275 | 4.625 | 4.200 | 4.465 | 4,392,600 | +0.09(+2.06%) |
Oct 21, 2002 | 3.890 | 4.450 | 3.837 | 4.375 | 3,885,000 | +0.49(+12.54%) |
Oct 18, 2002 | 3.725 | 3.928 | 3.725 | 3.888 | 2,627,200 | +0.18(+4.71%) |
Oct 17, 2002 | 3.862 | 3.875 | 3.712 | 3.712 | 3,034,000 | -0.03(-0.87%) |
Oct 16, 2002 | 3.947 | 3.947 | 3.652 | 3.745 | 1,855,800 | -0.20(-5.13%) |
Oct 15, 2002 | 3.788 | 4.025 | 3.780 | 3.947 | 3,910,600 | +0.26(+7.12%) |
Oct 14, 2002 | 3.625 | 3.705 | 3.550 | 3.685 | 1,373,200 | +0.07(+2.01%) |
Oct 11, 2002 | 3.562 | 3.837 | 3.550 | 3.612 | 4,464,800 | +0.04(+1.12%) |
Oct 10, 2002 | 3.413 | 3.630 | 3.225 | 3.572 | 9,578,000 | +0.10(+3.03%) |
Oct 09, 2002 | 3.495 | 3.538 | 3.425 | 3.467 | 7,282,400 | -0.05(-1.28%) |
Oct 08, 2002 | 3.562 | 3.625 | 3.480 | 3.513 | 7,145,400 | -0.11(-3.10%) |
Oct 07, 2002 | 3.842 | 3.850 | 3.578 | 3.625 | 4,822,000 | -0.22(-5.66%) |
Oct 04, 2002 | 4.000 | 4.000 | 3.770 | 3.842 | 6,735,200 | -0.12(-3.03%) |
Oct 03, 2002 | 3.987 | 4.055 | 3.947 | 3.962 | 3,851,000 | -0.03(-0.75%) |
Oct 02, 2002 | 4.075 | 4.125 | 3.945 | 3.993 | 11,360,600 | -0.08(-2.02%) |