Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.319 | 4.319 | 4.286 | 4.296 | 5,110 | -0.01(-0.16%) |
Dec 30, 2002 | 4.327 | 4.343 | 4.303 | 4.303 | 11,925 | -0.06(-1.48%) |
Dec 27, 2002 | 4.384 | 4.384 | 4.367 | 4.367 | 29,812 | -0.05(-1.04%) |
Dec 26, 2002 | 4.414 | 4.414 | 4.413 | 4.413 | 1,703 | -0.04(-0.95%) |
Dec 24, 2002 | 4.449 | 4.455 | 4.449 | 4.455 | 17,887 | +0.01(+0.13%) |
Dec 23, 2002 | 4.438 | 4.461 | 4.397 | 4.449 | 98,807 | -0.08(-1.79%) |
Dec 20, 2002 | 4.554 | 4.554 | 4.530 | 4.530 | 11,073 | +0.12(+2.66%) |
Dec 19, 2002 | 4.413 | 4.413 | 4.413 | 4.413 | 212,095 | +0.00(+0.00%) |
Dec 18, 2002 | 4.425 | 4.425 | 4.413 | 4.413 | 1,703 | -0.02(-0.56%) |
Dec 17, 2002 | 4.426 | 4.438 | 4.426 | 4.438 | 212,095 | +0.04(+0.83%) |
Dec 16, 2002 | 4.390 | 4.401 | 4.390 | 4.401 | 8,517 | +0.09(+2.18%) |
Dec 13, 2002 | 4.297 | 4.307 | 4.276 | 4.307 | 27,257 | -0.01(-0.14%) |
Dec 12, 2002 | 4.282 | 4.313 | 4.282 | 4.313 | 7,666 | -0.01(-0.14%) |
Dec 11, 2002 | 4.309 | 4.319 | 4.309 | 4.319 | 5,962 | +0.12(+2.97%) |
Dec 10, 2002 | 4.226 | 4.226 | 4.194 | 4.195 | 15,332 | -0.02(-0.45%) |
Dec 09, 2002 | 4.278 | 4.278 | 4.213 | 4.213 | 20,442 | -0.06(-1.51%) |
Dec 06, 2002 | 4.266 | 4.278 | 4.266 | 4.278 | 11,925 | +0.04(+0.89%) |
Dec 05, 2002 | 4.302 | 4.302 | 4.240 | 4.240 | 5,110 | -0.07(-1.55%) |
Dec 04, 2002 | 4.307 | 4.307 | 4.307 | 4.307 | 851 | -0.08(-1.87%) |
Dec 03, 2002 | 4.390 | 4.390 | 4.390 | 4.390 | 5,110 | -0.03(-0.66%) |
Dec 02, 2002 | 4.454 | 4.454 | 4.419 | 4.419 | 29,812 | +0.08(+1.92%) |
Nov 29, 2002 | 4.336 | 4.336 | 4.336 | 4.336 | 851 | +0.09(+2.16%) |
Nov 27, 2002 | 4.244 | 4.244 | 4.244 | 4.244 | 2,555 | +0.05(+1.15%) |
Nov 26, 2002 | 4.196 | 4.196 | 4.196 | 4.196 | 1,703 | -0.05(-1.11%) |
Nov 25, 2002 | 4.244 | 4.244 | 4.226 | 4.243 | 20,442 | +0.07(+1.60%) |
Nov 22, 2002 | 4.191 | 4.191 | 4.176 | 4.176 | 7,666 | +0.07(+1.60%) |
Nov 21, 2002 | 4.110 | 4.110 | 4.110 | 4.110 | 8,517 | +0.05(+1.18%) |
Nov 20, 2002 | 4.111 | 4.111 | 4.062 | 4.062 | 122,657 | -0.12(-2.95%) |
Nov 19, 2002 | 4.149 | 4.185 | 4.149 | 4.185 | 2,555 | +0.05(+1.16%) |
Nov 18, 2002 | 4.151 | 4.151 | 4.137 | 4.137 | 28,109 | +0.02(+0.60%) |
Nov 15, 2002 | 4.113 | 4.113 | 4.113 | 4.113 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 4.096 | 4.115 | 4.096 | 4.113 | 5,110 | +0.04(+0.98%) |
Nov 13, 2002 | 4.053 | 4.073 | 4.053 | 4.073 | 2,555 | -0.02(-0.60%) |
Nov 12, 2002 | 4.097 | 4.097 | 4.097 | 4.097 | 1,703 | -0.01(-0.17%) |
Nov 11, 2002 | 4.155 | 4.155 | 4.104 | 4.104 | 1,703 | -0.06(-1.49%) |
Nov 08, 2002 | 4.163 | 4.167 | 4.163 | 4.167 | 1,703 | -0.02(-0.59%) |
Nov 07, 2002 | 4.191 | 4.191 | 4.191 | 4.191 | 20,442 | +0.05(+1.10%) |
Nov 06, 2002 | 4.181 | 4.181 | 4.145 | 4.145 | 86,882 | -0.04(-0.84%) |
Nov 05, 2002 | 4.203 | 4.203 | 4.181 | 4.181 | 17,035 | -0.10(-2.41%) |
Nov 04, 2002 | 4.343 | 4.343 | 4.284 | 4.284 | 9,369 | +0.11(+2.53%) |
Nov 01, 2002 | 4.178 | 4.178 | 4.178 | 4.178 | 851 | +0.03(+0.82%) |
Oct 31, 2002 | 4.168 | 4.168 | 4.144 | 4.144 | 9,369 | +0.06(+1.58%) |
Oct 30, 2002 | 4.073 | 4.080 | 4.047 | 4.080 | 12,776 | +0.10(+2.39%) |
Oct 29, 2002 | 3.992 | 3.992 | 3.985 | 3.985 | 5,110 | -0.11(-2.64%) |
Oct 28, 2002 | 4.110 | 4.110 | 4.093 | 4.093 | 6,814 | +0.01(+0.23%) |
Oct 25, 2002 | 4.096 | 4.096 | 4.050 | 4.083 | 29,812 | -0.04(-1.02%) |
Oct 24, 2002 | 4.125 | 4.125 | 4.125 | 4.125 | 5,110 | +0.15(+3.69%) |
Oct 23, 2002 | 3.979 | 3.979 | 3.979 | 3.979 | 3,407 | +0.02(+0.62%) |
Oct 22, 2002 | 3.920 | 3.961 | 3.920 | 3.954 | 224,020 | -0.00(-0.03%) |
Oct 21, 2002 | 3.955 | 3.955 | 3.955 | 3.955 | 1,703 | +0.05(+1.35%) |
Oct 18, 2002 | 3.915 | 3.956 | 3.902 | 3.902 | 156,729 | +0.04(+1.03%) |
Oct 17, 2002 | 3.838 | 3.862 | 3.838 | 3.862 | 1,703 | +0.08(+2.21%) |
Oct 16, 2002 | 3.770 | 3.779 | 3.770 | 3.779 | 6,814 | -0.06(-1.47%) |
Oct 15, 2002 | 3.839 | 3.839 | 3.835 | 3.835 | 4,258 | +0.10(+2.77%) |
Oct 14, 2002 | 3.732 | 3.732 | 3.732 | 3.732 | 2,555 | -0.03(-0.78%) |
Oct 11, 2002 | 3.761 | 3.761 | 3.761 | 3.761 | 851 | +0.05(+1.36%) |
Oct 10, 2002 | 3.711 | 3.711 | 3.711 | 3.711 | 851 | +0.00(+0.00%) |
Oct 09, 2002 | 3.745 | 3.745 | 3.711 | 3.711 | 4,258 | -0.11(-2.95%) |
Oct 08, 2002 | 3.817 | 3.851 | 3.817 | 3.824 | 172,913 | +0.03(+0.84%) |
Oct 07, 2002 | 3.850 | 3.850 | 3.792 | 3.792 | 5,962 | -0.08(-2.12%) |
Oct 04, 2002 | 3.922 | 3.922 | 3.874 | 3.874 | 92,844 | -0.05(-1.17%) |
Oct 03, 2002 | 3.873 | 3.920 | 3.873 | 3.920 | 10,221 | +0.14(+3.73%) |
Oct 02, 2002 | 3.779 | 3.779 | 3.779 | 3.779 | 85,178 | +0.00(+0.00%) |