Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.342 | 2.425 | 2.342 | 2.355 | 13,200 | -2.49(-51.44%) |
Dec 27, 2002 | 4.880 | 4.905 | 4.600 | 4.850 | 62,800 | +0.18(+3.95%) |
Dec 26, 2002 | 4.720 | 4.745 | 4.625 | 4.665 | 23,200 | +0.15(+3.44%) |
Dec 24, 2002 | 4.400 | 4.545 | 4.385 | 4.511 | 5,800 | +0.11(+2.50%) |
Dec 23, 2002 | 4.495 | 4.495 | 4.380 | 4.401 | 12,000 | -0.02(-0.55%) |
Dec 20, 2002 | 4.495 | 4.495 | 4.380 | 4.425 | 10,600 | -0.06(-1.44%) |
Dec 19, 2002 | 4.425 | 4.500 | 4.375 | 4.489 | 27,000 | +0.06(+1.46%) |
Dec 18, 2002 | 4.525 | 4.615 | 4.425 | 4.425 | 70,200 | -0.10(-2.21%) |
Dec 17, 2002 | 4.505 | 4.525 | 4.505 | 4.525 | 23,000 | +0.01(+0.32%) |
Dec 16, 2002 | 4.510 | 4.550 | 4.510 | 4.511 | 65,400 | -0.02(-0.54%) |
Dec 13, 2002 | 4.620 | 4.620 | 4.500 | 4.535 | 29,800 | -0.03(-0.66%) |
Dec 12, 2002 | 4.570 | 4.570 | 4.525 | 4.565 | 12,800 | -0.00(-0.11%) |
Dec 11, 2002 | 4.580 | 4.615 | 4.550 | 4.570 | 44,200 | -0.16(-3.38%) |
Dec 10, 2002 | 4.570 | 4.750 | 4.510 | 4.730 | 69,800 | +0.19(+4.19%) |
Dec 09, 2002 | 4.515 | 4.585 | 4.500 | 4.540 | 86,800 | -0.02(-0.44%) |
Dec 06, 2002 | 4.520 | 4.570 | 4.505 | 4.560 | 68,000 | -0.05(-1.08%) |
Dec 05, 2002 | 4.715 | 4.720 | 4.515 | 4.610 | 31,800 | -0.05(-1.07%) |
Dec 04, 2002 | 4.720 | 4.720 | 4.505 | 4.660 | 123,200 | +0.07(+1.53%) |
Dec 03, 2002 | 4.660 | 4.660 | 4.550 | 4.590 | 52,600 | -0.06(-1.39%) |
Dec 02, 2002 | 4.630 | 4.745 | 4.575 | 4.654 | 38,800 | +0.06(+1.29%) |
Nov 29, 2002 | 4.580 | 4.625 | 4.550 | 4.595 | 14,800 | +0.03(+0.66%) |
Nov 27, 2002 | 4.545 | 4.600 | 4.520 | 4.565 | 33,600 | +0.06(+1.22%) |
Nov 26, 2002 | 4.525 | 4.565 | 4.500 | 4.510 | 32,400 | -0.07(-1.42%) |
Nov 25, 2002 | 4.555 | 4.625 | 4.500 | 4.575 | 37,800 | -0.01(-0.33%) |
Nov 22, 2002 | 4.745 | 4.750 | 4.550 | 4.590 | 35,000 | -0.01(-0.22%) |
Nov 21, 2002 | 4.745 | 4.745 | 4.565 | 4.600 | 35,600 | -0.05(-1.06%) |
Nov 20, 2002 | 4.745 | 4.750 | 4.570 | 4.649 | 58,600 | +0.06(+1.41%) |
Nov 19, 2002 | 4.695 | 4.700 | 4.550 | 4.585 | 80,000 | -0.11(-2.34%) |
Nov 18, 2002 | 4.747 | 4.750 | 4.635 | 4.695 | 26,400 | +0.00(+0.00%) |
Nov 15, 2002 | 4.595 | 4.715 | 4.555 | 4.695 | 37,400 | +0.18(+3.99%) |
Nov 14, 2002 | 4.525 | 4.630 | 4.375 | 4.515 | 57,400 | +0.05(+1.23%) |
Nov 13, 2002 | 4.585 | 4.600 | 4.400 | 4.460 | 33,400 | -0.12(-2.62%) |
Nov 12, 2002 | 4.495 | 4.600 | 4.457 | 4.580 | 64,400 | +0.15(+3.39%) |
Nov 11, 2002 | 4.600 | 4.610 | 4.430 | 4.430 | 80,800 | -0.12(-2.64%) |
Nov 08, 2002 | 4.525 | 4.620 | 4.450 | 4.550 | 123,600 | +0.05(+1.11%) |
Nov 07, 2002 | 4.530 | 4.670 | 4.495 | 4.500 | 142,800 | -0.10(-2.17%) |
Nov 06, 2002 | 4.200 | 4.650 | 4.176 | 4.600 | 131,200 | +0.43(+10.43%) |
Nov 05, 2002 | 4.405 | 4.405 | 4.165 | 4.165 | 48,400 | -0.28(-6.39%) |
Nov 04, 2002 | 4.005 | 4.510 | 4.000 | 4.450 | 50,200 | +0.48(+12.22%) |
Nov 01, 2002 | 3.966 | 4.005 | 3.965 | 3.966 | 2,400 | -0.03(-0.86%) |
Oct 31, 2002 | 3.790 | 4.000 | 3.790 | 4.000 | 85,400 | +0.23(+6.10%) |
Oct 30, 2002 | 4.000 | 4.000 | 3.750 | 3.770 | 24,800 | -0.06(-1.44%) |
Oct 29, 2002 | 3.800 | 3.825 | 3.750 | 3.825 | 19,400 | -0.02(-0.65%) |
Oct 28, 2002 | 3.994 | 3.994 | 3.850 | 3.850 | 15,800 | -0.01(-0.26%) |
Oct 25, 2002 | 4.000 | 4.000 | 3.860 | 3.860 | 15,400 | -0.14(-3.50%) |
Oct 24, 2002 | 3.700 | 4.195 | 3.510 | 4.000 | 144,200 | +0.30(+8.11%) |
Oct 23, 2002 | 3.700 | 3.725 | 3.700 | 3.700 | 6,600 | +0.00(+0.00%) |
Oct 22, 2002 | 3.715 | 3.715 | 3.700 | 3.700 | 4,200 | -0.02(-0.67%) |
Oct 21, 2002 | 3.750 | 3.750 | 3.725 | 3.725 | 2,200 | +0.02(+0.54%) |
Oct 18, 2002 | 3.750 | 3.750 | 3.686 | 3.705 | 13,200 | -0.06(-1.58%) |
Oct 17, 2002 | 3.800 | 3.800 | 3.760 | 3.765 | 26,000 | -0.03(-0.80%) |
Oct 16, 2002 | 3.809 | 3.825 | 3.751 | 3.795 | 6,400 | -0.01(-0.14%) |
Oct 15, 2002 | 3.800 | 3.830 | 3.800 | 3.800 | 7,600 | +0.00(+0.01%) |
Oct 14, 2002 | 3.850 | 3.855 | 3.675 | 3.800 | 26,600 | -0.05(-1.41%) |
Oct 11, 2002 | 3.693 | 3.875 | 3.580 | 3.854 | 37,600 | +0.20(+5.60%) |
Oct 10, 2002 | 3.495 | 3.650 | 3.495 | 3.650 | 86,800 | +0.40(+12.31%) |
Oct 09, 2002 | 3.300 | 3.369 | 3.250 | 3.250 | 17,200 | -0.05(-1.52%) |
Oct 08, 2002 | 3.410 | 3.410 | 3.125 | 3.300 | 44,000 | -0.12(-3.65%) |
Oct 07, 2002 | 3.645 | 3.645 | 3.425 | 3.425 | 3,600 | -0.20(-5.42%) |
Oct 04, 2002 | 3.621 | 3.621 | 3.621 | 3.621 | 200 | -0.03(-0.79%) |
Oct 03, 2002 | 3.650 | 3.675 | 3.650 | 3.650 | 4,800 | +0.02(+0.69%) |
Oct 02, 2002 | 3.575 | 3.730 | 3.575 | 3.625 | 68,800 | +0.12(+3.42%) |