Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.211 | 4.235 | 4.149 | 4.160 | 39,383 | -0.05(-1.21%) |
Dec 30, 2002 | 4.188 | 4.272 | 4.149 | 4.211 | 44,520 | +0.03(+0.73%) |
Dec 27, 2002 | 4.231 | 4.262 | 4.180 | 4.180 | 33,756 | -0.08(-1.97%) |
Dec 26, 2002 | 4.172 | 4.292 | 4.170 | 4.264 | 28,620 | +0.09(+2.20%) |
Dec 24, 2002 | 4.170 | 4.190 | 4.088 | 4.172 | 52,103 | +0.02(+0.49%) |
Dec 23, 2002 | 4.170 | 4.186 | 4.059 | 4.151 | 108,609 | -0.02(-0.44%) |
Dec 20, 2002 | 4.384 | 4.384 | 4.170 | 4.170 | 84,392 | -0.19(-4.45%) |
Dec 19, 2002 | 4.272 | 4.395 | 4.272 | 4.364 | 44,764 | +0.11(+2.64%) |
Dec 18, 2002 | 4.333 | 4.333 | 4.252 | 4.252 | 38,649 | -0.08(-1.89%) |
Dec 17, 2002 | 4.562 | 4.562 | 4.288 | 4.333 | 63,600 | -0.22(-4.93%) |
Dec 16, 2002 | 4.425 | 4.568 | 4.425 | 4.558 | 29,109 | +0.08(+1.83%) |
Dec 13, 2002 | 4.577 | 4.620 | 4.476 | 4.476 | 54,549 | -0.10(-2.23%) |
Dec 12, 2002 | 4.548 | 4.620 | 4.528 | 4.579 | 62,376 | +0.04(+0.90%) |
Dec 11, 2002 | 4.446 | 4.620 | 4.446 | 4.538 | 92,220 | +0.06(+1.37%) |
Dec 10, 2002 | 4.415 | 4.597 | 4.415 | 4.476 | 103,961 | +0.03(+0.78%) |
Dec 09, 2002 | 4.472 | 4.493 | 4.391 | 4.442 | 44,520 | -0.03(-0.78%) |
Dec 06, 2002 | 4.247 | 4.517 | 4.247 | 4.476 | 46,476 | +0.22(+5.09%) |
Dec 05, 2002 | 4.305 | 4.350 | 4.260 | 4.260 | 21,281 | -0.04(-1.00%) |
Dec 04, 2002 | 4.323 | 4.354 | 4.303 | 4.303 | 32,289 | -0.04(-0.85%) |
Dec 03, 2002 | 4.391 | 4.395 | 4.333 | 4.339 | 22,260 | -0.07(-1.62%) |
Dec 02, 2002 | 4.323 | 4.503 | 4.309 | 4.411 | 48,433 | +0.11(+2.52%) |
Nov 29, 2002 | 4.415 | 4.415 | 4.243 | 4.303 | 70,449 | -0.09(-2.00%) |
Nov 27, 2002 | 4.292 | 4.391 | 4.211 | 4.391 | 72,406 | +0.10(+2.29%) |
Nov 26, 2002 | 4.483 | 4.483 | 4.233 | 4.292 | 61,398 | -0.25(-5.53%) |
Nov 25, 2002 | 4.554 | 4.568 | 4.344 | 4.544 | 76,075 | +0.00(+0.09%) |
Nov 22, 2002 | 4.656 | 4.693 | 4.532 | 4.540 | 34,001 | -0.11(-2.29%) |
Nov 21, 2002 | 4.673 | 4.681 | 4.585 | 4.646 | 30,332 | -0.02(-0.53%) |
Nov 20, 2002 | 4.554 | 4.671 | 4.554 | 4.671 | 34,246 | +0.11(+2.51%) |
Nov 19, 2002 | 4.579 | 4.589 | 4.497 | 4.556 | 52,836 | -0.05(-1.02%) |
Nov 18, 2002 | 4.620 | 4.630 | 4.579 | 4.603 | 43,541 | -0.00(-0.09%) |
Nov 15, 2002 | 4.630 | 4.640 | 4.603 | 4.607 | 33,512 | -0.05(-1.05%) |
Nov 14, 2002 | 4.599 | 4.671 | 4.599 | 4.656 | 40,850 | +0.06(+1.24%) |
Nov 13, 2002 | 4.620 | 4.640 | 4.599 | 4.599 | 65,067 | -0.00(-0.09%) |
Nov 12, 2002 | 4.632 | 4.660 | 4.603 | 4.603 | 19,080 | -0.03(-0.57%) |
Nov 11, 2002 | 4.671 | 4.671 | 4.630 | 4.630 | 51,124 | -0.04(-0.88%) |
Nov 08, 2002 | 4.620 | 4.679 | 4.615 | 4.671 | 61,153 | +0.05(+1.11%) |
Nov 07, 2002 | 4.636 | 4.636 | 4.597 | 4.620 | 38,404 | -0.06(-1.31%) |
Nov 06, 2002 | 4.517 | 4.681 | 4.509 | 4.681 | 43,786 | +0.19(+4.23%) |
Nov 05, 2002 | 4.487 | 4.525 | 4.487 | 4.491 | 47,210 | +0.00(+0.09%) |
Nov 04, 2002 | 4.405 | 4.538 | 4.405 | 4.487 | 41,584 | -0.02(-0.45%) |
Nov 01, 2002 | 4.354 | 4.528 | 4.354 | 4.507 | 41,095 | +0.15(+3.52%) |
Oct 31, 2002 | 4.456 | 4.497 | 4.327 | 4.354 | 55,772 | -0.08(-1.84%) |
Oct 30, 2002 | 4.425 | 4.438 | 4.374 | 4.436 | 611,538 | +0.01(+0.23%) |
Oct 29, 2002 | 4.352 | 4.425 | 4.313 | 4.425 | 58,463 | +0.07(+1.64%) |
Oct 28, 2002 | 4.333 | 4.358 | 4.333 | 4.354 | 47,455 | +0.04(+0.85%) |
Oct 25, 2002 | 4.231 | 4.317 | 4.231 | 4.317 | 108,364 | +0.07(+1.54%) |
Oct 24, 2002 | 4.231 | 4.391 | 4.186 | 4.252 | 88,550 | +0.02(+0.48%) |
Oct 23, 2002 | 4.149 | 4.231 | 4.117 | 4.231 | 58,952 | +0.09(+2.22%) |
Oct 22, 2002 | 4.064 | 4.139 | 4.064 | 4.139 | 56,750 | +0.02(+0.60%) |
Oct 21, 2002 | 3.914 | 4.115 | 3.880 | 4.115 | 57,240 | +0.21(+5.39%) |
Oct 18, 2002 | 3.945 | 4.023 | 3.904 | 3.904 | 61,153 | -0.04(-1.04%) |
Oct 17, 2002 | 3.986 | 4.006 | 3.902 | 3.945 | 35,469 | +0.03(+0.78%) |
Oct 16, 2002 | 4.098 | 4.098 | 3.888 | 3.914 | 52,592 | -0.17(-4.20%) |
Oct 15, 2002 | 3.863 | 4.119 | 3.863 | 4.086 | 80,723 | +0.22(+5.77%) |
Oct 14, 2002 | 3.802 | 3.902 | 3.796 | 3.863 | 39,627 | +0.05(+1.34%) |
Oct 11, 2002 | 3.822 | 3.853 | 3.761 | 3.812 | 152,150 | +0.18(+5.07%) |
Oct 10, 2002 | 3.577 | 3.649 | 3.536 | 3.628 | 63,110 | +0.05(+1.43%) |
Oct 09, 2002 | 3.792 | 3.792 | 3.577 | 3.577 | 33,267 | -0.22(-5.91%) |
Oct 08, 2002 | 3.726 | 3.812 | 3.722 | 3.802 | 68,981 | +0.08(+2.20%) |
Oct 07, 2002 | 3.853 | 3.884 | 3.720 | 3.720 | 40,361 | -0.16(-4.21%) |
Oct 04, 2002 | 4.037 | 4.068 | 3.808 | 3.884 | 61,887 | -0.13(-3.31%) |
Oct 03, 2002 | 4.108 | 4.170 | 4.017 | 4.017 | 42,807 | -0.11(-2.72%) |
Oct 02, 2002 | 4.119 | 4.170 | 4.084 | 4.129 | 73,140 | -0.02(-0.49%) |