Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.357 | 4.463 | 4.289 | 4.461 | 5,152,093 | +0.11(+2.42%) |
Dec 30, 2002 | 4.270 | 4.376 | 4.196 | 4.356 | 3,871,483 | +0.09(+2.03%) |
Dec 27, 2002 | 4.308 | 4.312 | 4.249 | 4.269 | 2,498,043 | -0.02(-0.51%) |
Dec 26, 2002 | 4.312 | 4.413 | 4.281 | 4.291 | 3,669,705 | -0.04(-0.86%) |
Dec 24, 2002 | 4.289 | 4.356 | 4.266 | 4.328 | 1,327,347 | +0.01(+0.22%) |
Dec 23, 2002 | 4.488 | 4.488 | 4.298 | 4.319 | 5,682,645 | -0.17(-3.73%) |
Dec 20, 2002 | 4.398 | 4.489 | 4.382 | 4.486 | 6,154,211 | +0.11(+2.48%) |
Dec 19, 2002 | 4.444 | 4.522 | 4.376 | 4.378 | 5,266,841 | -0.05(-1.09%) |
Dec 18, 2002 | 4.421 | 4.458 | 4.320 | 4.426 | 6,563,890 | -0.01(-0.18%) |
Dec 17, 2002 | 4.522 | 4.523 | 4.390 | 4.433 | 5,901,828 | -0.11(-2.52%) |
Dec 16, 2002 | 4.458 | 4.582 | 4.457 | 4.548 | 7,604,043 | +0.09(+2.05%) |
Dec 13, 2002 | 4.590 | 4.590 | 4.405 | 4.457 | 5,806,419 | -0.13(-2.87%) |
Dec 12, 2002 | 4.638 | 4.638 | 4.514 | 4.588 | 4,727,909 | -0.02(-0.54%) |
Dec 11, 2002 | 4.678 | 4.692 | 4.592 | 4.613 | 5,382,879 | -0.10(-2.20%) |
Dec 10, 2002 | 4.638 | 4.717 | 4.565 | 4.717 | 3,501,772 | +0.08(+1.81%) |
Dec 09, 2002 | 4.731 | 4.731 | 4.607 | 4.633 | 4,132,246 | -0.10(-2.03%) |
Dec 06, 2002 | 4.737 | 4.767 | 4.655 | 4.730 | 3,928,212 | -0.05(-0.97%) |
Dec 05, 2002 | 4.849 | 4.875 | 4.672 | 4.776 | 4,516,461 | -0.07(-1.47%) |
Dec 04, 2002 | 4.638 | 4.948 | 4.623 | 4.848 | 9,921,904 | -0.11(-2.28%) |
Dec 03, 2002 | 5.121 | 5.121 | 4.930 | 4.961 | 4,313,717 | -0.16(-3.09%) |
Dec 02, 2002 | 5.197 | 5.389 | 5.091 | 5.119 | 7,362,619 | +0.05(+0.98%) |
Nov 29, 2002 | 5.080 | 5.104 | 5.010 | 5.069 | 2,245,337 | -0.01(-0.21%) |
Nov 27, 2002 | 4.933 | 5.100 | 4.896 | 5.080 | 3,101,763 | +0.19(+3.80%) |
Nov 26, 2002 | 4.933 | 4.941 | 4.824 | 4.894 | 3,278,399 | -0.02(-0.50%) |
Nov 25, 2002 | 5.021 | 5.021 | 4.829 | 4.919 | 7,394,207 | -0.10(-2.01%) |
Nov 22, 2002 | 5.088 | 5.204 | 5.014 | 5.020 | 6,302,482 | -0.07(-1.31%) |
Nov 21, 2002 | 5.018 | 5.096 | 4.972 | 5.086 | 3,058,571 | +0.13(+2.63%) |
Nov 20, 2002 | 4.756 | 4.973 | 4.741 | 4.956 | 3,421,190 | +0.23(+4.79%) |
Nov 19, 2002 | 4.920 | 4.920 | 4.708 | 4.730 | 5,811,898 | -0.19(-3.85%) |
Nov 18, 2002 | 5.052 | 5.063 | 4.871 | 4.919 | 4,980,614 | -0.18(-3.50%) |
Nov 15, 2002 | 5.035 | 5.111 | 5.006 | 5.097 | 5,148,869 | +0.06(+1.17%) |
Nov 14, 2002 | 4.741 | 5.057 | 4.741 | 5.038 | 6,477,828 | +0.30(+6.32%) |
Nov 13, 2002 | 4.623 | 4.739 | 4.517 | 4.739 | 6,819,496 | +0.12(+2.55%) |
Nov 12, 2002 | 4.641 | 4.685 | 4.559 | 4.621 | 5,503,752 | +0.10(+2.13%) |
Nov 11, 2002 | 4.652 | 4.654 | 4.511 | 4.525 | 3,204,586 | -0.13(-2.73%) |
Nov 08, 2002 | 4.809 | 4.848 | 4.620 | 4.652 | 5,328,084 | -0.20(-4.03%) |
Nov 07, 2002 | 4.820 | 4.910 | 4.784 | 4.848 | 6,122,622 | +0.14(+2.90%) |
Nov 06, 2002 | 4.696 | 4.770 | 4.544 | 4.711 | 6,048,487 | +0.02(+0.36%) |
Nov 05, 2002 | 4.654 | 4.722 | 4.607 | 4.694 | 5,418,013 | +0.04(+0.87%) |
Nov 04, 2002 | 4.882 | 4.882 | 4.592 | 4.654 | 8,325,091 | -0.23(-4.64%) |
Nov 01, 2002 | 4.723 | 4.900 | 4.663 | 4.880 | 3,169,452 | +0.12(+2.48%) |
Oct 31, 2002 | 4.824 | 4.855 | 4.685 | 4.762 | 4,553,207 | -0.02(-0.52%) |
Oct 30, 2002 | 4.989 | 4.989 | 4.711 | 4.787 | 4,918,727 | -0.20(-4.01%) |
Oct 29, 2002 | 4.762 | 5.024 | 4.654 | 4.987 | 6,125,201 | +0.23(+4.76%) |
Oct 28, 2002 | 5.094 | 5.104 | 4.742 | 4.761 | 4,956,117 | -0.33(-6.55%) |
Oct 25, 2002 | 4.868 | 5.113 | 4.855 | 5.094 | 5,075,378 | +0.25(+5.12%) |
Oct 24, 2002 | 5.041 | 5.127 | 4.776 | 4.846 | 4,850,716 | -0.16(-3.16%) |
Oct 23, 2002 | 4.879 | 5.010 | 4.879 | 5.004 | 3,715,476 | +0.09(+1.83%) |
Oct 22, 2002 | 4.925 | 5.041 | 4.812 | 4.914 | 4,011,051 | -0.06(-1.12%) |
Oct 21, 2002 | 4.858 | 5.010 | 4.716 | 4.970 | 4,108,072 | +0.11(+2.30%) |
Oct 18, 2002 | 4.699 | 4.917 | 4.660 | 4.858 | 5,173,688 | +0.16(+3.43%) |
Oct 17, 2002 | 4.654 | 4.809 | 4.530 | 4.697 | 8,355,712 | +0.09(+2.06%) |
Oct 16, 2002 | 4.770 | 4.817 | 4.568 | 4.602 | 6,160,980 | -0.29(-5.96%) |
Oct 15, 2002 | 4.700 | 4.899 | 4.700 | 4.894 | 6,109,729 | +0.34(+7.39%) |
Oct 14, 2002 | 4.447 | 4.669 | 4.416 | 4.557 | 4,296,634 | +0.11(+2.48%) |
Oct 11, 2002 | 4.421 | 4.584 | 4.328 | 4.447 | 8,350,877 | +0.10(+2.39%) |
Oct 10, 2002 | 4.129 | 4.393 | 3.659 | 4.343 | 15,851,453 | +0.22(+5.22%) |
Oct 09, 2002 | 4.343 | 4.353 | 4.105 | 4.128 | 7,424,828 | -0.29(-6.57%) |
Oct 08, 2002 | 4.219 | 4.582 | 4.201 | 4.418 | 10,576,553 | +0.32(+7.88%) |
Oct 07, 2002 | 4.346 | 4.395 | 4.049 | 4.095 | 7,488,327 | -0.25(-5.78%) |
Oct 04, 2002 | 4.483 | 4.509 | 4.207 | 4.346 | 9,217,617 | -0.07(-1.68%) |
Oct 03, 2002 | 4.615 | 4.660 | 4.419 | 4.421 | 5,037,344 | -0.18(-3.91%) |
Oct 02, 2002 | 4.700 | 4.801 | 4.590 | 4.601 | 4,405,581 | -0.15(-3.23%) |