Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.178 | 4.270 | 4.116 | 4.252 | 190,443 | +0.01(+0.31%) |
Dec 30, 2002 | 4.187 | 4.243 | 4.095 | 4.239 | 257,121 | +0.09(+2.22%) |
Dec 27, 2002 | 4.222 | 4.270 | 4.134 | 4.147 | 267,854 | -0.11(-2.67%) |
Dec 26, 2002 | 4.235 | 4.314 | 4.226 | 4.261 | 224,239 | +0.02(+0.41%) |
Dec 24, 2002 | 4.265 | 4.335 | 4.204 | 4.243 | 140,891 | -0.07(-1.52%) |
Dec 23, 2002 | 4.292 | 4.357 | 4.187 | 4.309 | 409,887 | -0.01(-0.30%) |
Dec 20, 2002 | 4.217 | 4.362 | 4.195 | 4.322 | 1,040,132 | +0.09(+2.07%) |
Dec 19, 2002 | 4.279 | 4.305 | 4.173 | 4.235 | 467,888 | -0.03(-0.72%) |
Dec 18, 2002 | 4.366 | 4.397 | 4.230 | 4.265 | 710,852 | -0.13(-2.99%) |
Dec 17, 2002 | 4.388 | 4.467 | 4.362 | 4.397 | 326,311 | +0.01(+0.20%) |
Dec 16, 2002 | 4.248 | 4.410 | 4.248 | 4.388 | 431,809 | +0.27(+6.60%) |
Dec 13, 2002 | 4.147 | 4.178 | 4.108 | 4.116 | 526,117 | -0.07(-1.78%) |
Dec 12, 2002 | 4.274 | 4.287 | 4.160 | 4.191 | 432,722 | -0.07(-1.54%) |
Dec 11, 2002 | 4.213 | 4.314 | 4.213 | 4.257 | 244,334 | -0.07(-1.72%) |
Dec 10, 2002 | 4.239 | 4.366 | 4.235 | 4.331 | 309,185 | +0.13(+3.13%) |
Dec 09, 2002 | 4.300 | 4.300 | 4.160 | 4.200 | 338,185 | -0.14(-3.23%) |
Dec 06, 2002 | 4.331 | 4.357 | 4.252 | 4.340 | 337,272 | +0.01(+0.20%) |
Dec 05, 2002 | 4.467 | 4.489 | 4.248 | 4.331 | 439,116 | -0.20(-4.35%) |
Dec 04, 2002 | 4.423 | 4.528 | 4.384 | 4.528 | 371,753 | +0.06(+1.37%) |
Dec 03, 2002 | 4.511 | 4.554 | 4.414 | 4.467 | 572,015 | -0.17(-3.59%) |
Dec 02, 2002 | 4.695 | 4.695 | 4.594 | 4.633 | 175,144 | +0.14(+3.12%) |
Nov 29, 2002 | 4.611 | 4.624 | 4.489 | 4.493 | 302,563 | -0.07(-1.44%) |
Nov 27, 2002 | 4.493 | 4.589 | 4.476 | 4.559 | 322,886 | +0.20(+4.62%) |
Nov 26, 2002 | 4.480 | 4.480 | 4.340 | 4.357 | 532,739 | -0.21(-4.51%) |
Nov 25, 2002 | 4.519 | 4.638 | 4.497 | 4.563 | 338,185 | +0.05(+1.17%) |
Nov 22, 2002 | 4.541 | 4.589 | 4.511 | 4.511 | 224,239 | -0.05(-1.15%) |
Nov 21, 2002 | 4.454 | 4.598 | 4.454 | 4.563 | 619,512 | +0.18(+4.10%) |
Nov 20, 2002 | 4.213 | 4.384 | 4.213 | 4.384 | 511,731 | +0.07(+1.62%) |
Nov 19, 2002 | 4.318 | 4.406 | 4.287 | 4.314 | 338,642 | +0.01(+0.20%) |
Nov 18, 2002 | 4.370 | 4.410 | 4.292 | 4.305 | 478,620 | +0.05(+1.13%) |
Nov 15, 2002 | 4.226 | 4.296 | 4.182 | 4.257 | 217,617 | +0.01(+0.31%) |
Nov 14, 2002 | 4.239 | 4.292 | 4.173 | 4.243 | 393,674 | +0.18(+4.53%) |
Nov 13, 2002 | 4.020 | 4.160 | 3.985 | 4.060 | 461,037 | -0.11(-2.73%) |
Nov 12, 2002 | 4.116 | 4.217 | 4.108 | 4.173 | 246,617 | -0.01(-0.31%) |
Nov 11, 2002 | 4.182 | 4.279 | 4.147 | 4.187 | 293,885 | -0.03(-0.73%) |
Nov 08, 2002 | 4.261 | 4.335 | 4.173 | 4.217 | 262,373 | +0.04(+1.05%) |
Nov 07, 2002 | 4.357 | 4.366 | 4.156 | 4.173 | 413,312 | -0.40(-8.80%) |
Nov 06, 2002 | 4.427 | 4.576 | 4.379 | 4.576 | 640,977 | +0.05(+1.06%) |
Nov 05, 2002 | 4.406 | 4.594 | 4.406 | 4.528 | 465,376 | +0.09(+2.07%) |
Nov 04, 2002 | 4.397 | 4.484 | 4.366 | 4.436 | 749,900 | +0.19(+4.43%) |
Nov 01, 2002 | 4.208 | 4.283 | 4.165 | 4.248 | 454,872 | +0.04(+1.04%) |
Oct 31, 2002 | 4.204 | 4.230 | 4.147 | 4.204 | 268,539 | +0.17(+4.12%) |
Oct 30, 2002 | 3.990 | 4.064 | 3.985 | 4.038 | 260,546 | -0.07(-1.81%) |
Oct 29, 2002 | 4.200 | 4.208 | 3.972 | 4.112 | 442,769 | -0.04(-0.95%) |
Oct 28, 2002 | 4.187 | 4.292 | 4.152 | 4.152 | 554,889 | +0.10(+2.38%) |
Oct 25, 2002 | 4.003 | 4.086 | 3.994 | 4.055 | 487,069 | +0.09(+2.32%) |
Oct 24, 2002 | 3.994 | 4.068 | 3.937 | 3.963 | 252,783 | -0.05(-1.31%) |
Oct 23, 2002 | 3.959 | 4.016 | 3.792 | 4.016 | 401,210 | +0.06(+1.44%) |
Oct 22, 2002 | 4.029 | 4.125 | 3.906 | 3.959 | 709,939 | -0.10(-2.48%) |
Oct 21, 2002 | 3.919 | 4.090 | 3.915 | 4.060 | 941,028 | +0.11(+2.89%) |
Oct 18, 2002 | 3.880 | 4.029 | 3.871 | 3.946 | 509,904 | -0.06(-1.53%) |
Oct 17, 2002 | 4.007 | 4.020 | 3.941 | 4.007 | 346,863 | +0.25(+6.52%) |
Oct 16, 2002 | 3.740 | 3.823 | 3.740 | 3.762 | 331,792 | -0.05(-1.26%) |
Oct 15, 2002 | 3.657 | 3.836 | 3.657 | 3.810 | 952,674 | +0.33(+9.43%) |
Oct 14, 2002 | 3.455 | 3.521 | 3.446 | 3.482 | 573,385 | -0.06(-1.73%) |
Oct 11, 2002 | 3.411 | 3.591 | 3.411 | 3.543 | 1,181,252 | +0.23(+7.01%) |
Oct 10, 2002 | 3.127 | 3.372 | 3.114 | 3.311 | 1,194,953 | +0.28(+9.09%) |
Oct 09, 2002 | 3.065 | 3.144 | 3.030 | 3.035 | 472,227 | -0.13(-4.15%) |
Oct 08, 2002 | 3.192 | 3.219 | 3.061 | 3.166 | 634,126 | +0.06(+1.97%) |
Oct 07, 2002 | 3.162 | 3.223 | 3.096 | 3.105 | 625,678 | -0.15(-4.70%) |
Oct 04, 2002 | 3.363 | 3.368 | 3.210 | 3.258 | 733,687 | -0.06(-1.85%) |
Oct 03, 2002 | 3.451 | 3.512 | 3.319 | 3.319 | 568,590 | -0.06(-1.69%) |
Oct 02, 2002 | 3.403 | 3.538 | 3.372 | 3.376 | 1,451,161 | -0.07(-2.03%) |