Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.191 | 4.205 | 4.141 | 4.185 | 5,731,885 | -0.01(-0.12%) |
Dec 30, 2002 | 4.128 | 4.204 | 4.085 | 4.190 | 8,028,231 | +0.07(+1.64%) |
Dec 27, 2002 | 4.198 | 4.198 | 4.122 | 4.123 | 4,210,631 | -0.05(-1.13%) |
Dec 26, 2002 | 4.239 | 4.239 | 4.160 | 4.170 | 4,869,509 | -0.05(-1.28%) |
Dec 24, 2002 | 4.210 | 4.243 | 4.195 | 4.224 | 3,702,882 | +0.03(+0.66%) |
Dec 23, 2002 | 4.080 | 4.202 | 4.070 | 4.196 | 9,182,389 | +0.13(+3.24%) |
Dec 20, 2002 | 4.090 | 4.130 | 4.016 | 4.064 | 14,388,569 | -0.05(-1.11%) |
Dec 19, 2002 | 4.135 | 4.200 | 4.047 | 4.110 | 11,566,019 | -0.00(-0.01%) |
Dec 18, 2002 | 4.131 | 4.157 | 4.074 | 4.111 | 6,647,132 | -0.02(-0.42%) |
Dec 17, 2002 | 4.120 | 4.158 | 4.115 | 4.128 | 6,493,510 | -0.02(-0.41%) |
Dec 16, 2002 | 4.106 | 4.145 | 4.081 | 4.145 | 15,958,703 | +0.04(+0.95%) |
Dec 13, 2002 | 4.215 | 4.220 | 4.072 | 4.106 | 10,395,901 | -0.09(-2.20%) |
Dec 12, 2002 | 4.175 | 4.202 | 4.155 | 4.198 | 8,645,711 | +0.03(+0.83%) |
Dec 11, 2002 | 4.145 | 4.195 | 4.135 | 4.164 | 7,197,277 | +0.06(+1.53%) |
Dec 10, 2002 | 4.056 | 4.146 | 4.056 | 4.101 | 11,075,228 | +0.04(+1.10%) |
Dec 09, 2002 | 4.178 | 4.235 | 4.050 | 4.056 | 13,817,974 | -0.12(-2.90%) |
Dec 06, 2002 | 4.175 | 4.246 | 4.151 | 4.178 | 12,252,828 | +0.00(+0.06%) |
Dec 05, 2002 | 4.165 | 4.190 | 4.035 | 4.175 | 19,545,870 | +0.01(+0.26%) |
Dec 04, 2002 | 3.955 | 4.185 | 3.931 | 4.164 | 26,708,232 | +0.21(+5.26%) |
Dec 03, 2002 | 3.842 | 3.968 | 3.823 | 3.956 | 20,095,018 | +0.11(+2.97%) |
Dec 02, 2002 | 4.103 | 4.120 | 3.829 | 3.842 | 25,193,462 | -0.24(-5.89%) |
Nov 29, 2002 | 4.029 | 4.100 | 4.029 | 4.083 | 7,119,967 | +0.05(+1.32%) |
Nov 27, 2002 | 4.060 | 4.067 | 3.999 | 4.029 | 18,207,166 | +0.06(+1.63%) |
Nov 26, 2002 | 3.885 | 3.999 | 3.885 | 3.965 | 38,678,256 | +0.13(+3.47%) |
Nov 25, 2002 | 4.157 | 4.157 | 3.761 | 3.832 | 70,831,584 | -0.41(-9.66%) |
Nov 22, 2002 | 4.290 | 4.361 | 4.223 | 4.241 | 20,514,984 | -0.01(-0.32%) |
Nov 21, 2002 | 4.507 | 4.511 | 4.166 | 4.255 | 47,359,880 | -0.24(-5.42%) |
Nov 20, 2002 | 4.466 | 4.533 | 4.426 | 4.499 | 23,319,578 | -0.09(-1.91%) |
Nov 19, 2002 | 4.660 | 4.664 | 4.540 | 4.586 | 9,970,448 | -0.07(-1.58%) |
Nov 18, 2002 | 4.664 | 4.705 | 4.636 | 4.660 | 7,499,533 | +0.00(+0.08%) |
Nov 15, 2002 | 4.541 | 4.684 | 4.531 | 4.656 | 9,735,028 | +0.11(+2.43%) |
Nov 14, 2002 | 4.561 | 4.604 | 4.532 | 4.546 | 10,851,778 | +0.03(+0.57%) |
Nov 13, 2002 | 4.464 | 4.561 | 4.464 | 4.521 | 10,964,501 | +0.04(+0.97%) |
Nov 12, 2002 | 4.411 | 4.511 | 4.378 | 4.477 | 13,610,984 | +0.07(+1.51%) |
Nov 11, 2002 | 4.426 | 4.448 | 4.286 | 4.410 | 21,676,124 | +0.06(+1.34%) |
Nov 08, 2002 | 4.764 | 4.764 | 4.336 | 4.352 | 47,719,992 | -0.41(-8.63%) |
Nov 07, 2002 | 4.744 | 4.817 | 4.720 | 4.763 | 9,789,893 | +0.03(+0.54%) |
Nov 06, 2002 | 4.611 | 4.772 | 4.591 | 4.738 | 14,183,574 | +0.17(+3.63%) |
Nov 05, 2002 | 4.679 | 4.724 | 4.531 | 4.572 | 11,471,253 | -0.11(-2.36%) |
Nov 04, 2002 | 4.726 | 4.761 | 4.658 | 4.682 | 10,775,466 | +0.04(+0.78%) |
Nov 01, 2002 | 4.559 | 4.686 | 4.491 | 4.646 | 17,422,100 | +0.09(+1.91%) |
Oct 31, 2002 | 4.812 | 4.837 | 4.461 | 4.559 | 27,266,858 | -0.22(-4.59%) |
Oct 30, 2002 | 4.781 | 4.839 | 4.735 | 4.778 | 6,735,913 | +0.03(+0.69%) |
Oct 29, 2002 | 4.774 | 4.787 | 4.663 | 4.746 | 9,835,281 | -0.05(-1.00%) |
Oct 28, 2002 | 4.867 | 4.867 | 4.717 | 4.794 | 14,529,223 | -0.07(-1.49%) |
Oct 25, 2002 | 4.927 | 5.000 | 4.737 | 4.866 | 18,657,058 | -0.06(-1.21%) |
Oct 24, 2002 | 5.031 | 5.012 | 4.914 | 4.926 | 11,319,626 | -0.10(-2.08%) |
Oct 23, 2002 | 4.961 | 5.034 | 4.912 | 5.031 | 8,816,290 | +0.07(+1.45%) |
Oct 22, 2002 | 4.979 | 5.062 | 4.936 | 4.959 | 11,391,449 | -0.02(-0.38%) |
Oct 21, 2002 | 5.007 | 5.062 | 4.951 | 4.978 | 11,022,857 | -0.02(-0.41%) |
Oct 18, 2002 | 4.894 | 5.037 | 4.886 | 4.999 | 13,903,264 | +0.10(+2.08%) |
Oct 17, 2002 | 5.008 | 5.036 | 4.852 | 4.897 | 19,401,226 | -0.01(-0.29%) |
Oct 16, 2002 | 4.835 | 4.930 | 4.825 | 4.911 | 15,760,192 | +0.08(+1.57%) |
Oct 15, 2002 | 4.837 | 4.861 | 4.791 | 4.835 | 14,058,382 | +0.09(+1.82%) |
Oct 14, 2002 | 4.678 | 4.759 | 4.672 | 4.749 | 15,200,071 | +0.06(+1.35%) |
Oct 11, 2002 | 4.649 | 4.723 | 4.649 | 4.686 | 12,226,393 | +0.07(+1.42%) |
Oct 10, 2002 | 4.561 | 4.692 | 4.561 | 4.620 | 16,067,435 | +0.06(+1.32%) |
Oct 09, 2002 | 4.569 | 4.649 | 4.546 | 4.560 | 12,103,695 | -0.04(-0.80%) |
Oct 08, 2002 | 4.544 | 4.611 | 4.493 | 4.597 | 11,400,926 | +0.07(+1.62%) |
Oct 07, 2002 | 4.499 | 4.611 | 4.486 | 4.524 | 13,569,087 | +0.02(+0.42%) |
Oct 04, 2002 | 4.577 | 4.590 | 4.479 | 4.505 | 10,839,309 | -0.09(-1.87%) |
Oct 03, 2002 | 4.541 | 4.614 | 4.525 | 4.590 | 12,415,927 | +0.10(+2.32%) |
Oct 02, 2002 | 4.409 | 4.511 | 4.408 | 4.486 | 11,690,712 | +0.05(+1.16%) |