Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.229 | 4.229 | 4.108 | 4.108 | 9,932 | -0.13(-2.97%) |
Dec 30, 2002 | 4.249 | 4.249 | 4.234 | 4.234 | 1,191 | -0.25(-5.60%) |
Dec 27, 2002 | 4.470 | 4.485 | 4.470 | 4.485 | 595 | -0.01(-0.12%) |
Dec 26, 2002 | 4.400 | 4.556 | 4.400 | 4.491 | 5,959 | +0.10(+2.29%) |
Dec 24, 2002 | 4.390 | 4.390 | 4.390 | 4.390 | 198 | -0.01(-0.11%) |
Dec 23, 2002 | 4.294 | 4.395 | 4.294 | 4.395 | 5,760 | +0.17(+3.93%) |
Dec 20, 2002 | 4.153 | 4.229 | 4.138 | 4.229 | 14,302 | +0.08(+1.82%) |
Dec 19, 2002 | 4.455 | 4.455 | 3.680 | 4.153 | 58,797 | -0.30(-6.78%) |
Dec 18, 2002 | 4.596 | 4.596 | 4.455 | 4.455 | 4,568 | -0.18(-3.80%) |
Dec 17, 2002 | 4.772 | 4.772 | 4.631 | 4.631 | 4,966 | -0.14(-2.95%) |
Dec 16, 2002 | 4.898 | 4.898 | 4.757 | 4.772 | 5,363 | -0.14(-2.87%) |
Dec 13, 2002 | 4.913 | 4.913 | 4.913 | 4.913 | 198 | -0.12(-2.40%) |
Dec 12, 2002 | 5.034 | 5.034 | 5.034 | 5.034 | 397 | +0.00(+0.01%) |
Dec 11, 2002 | 4.923 | 5.034 | 4.923 | 5.034 | 4,568 | +0.10(+2.03%) |
Dec 10, 2002 | 4.913 | 4.934 | 4.913 | 4.934 | 8,541 | +0.15(+3.05%) |
Dec 09, 2002 | 4.798 | 4.798 | 4.788 | 4.788 | 595 | -0.13(-2.56%) |
Dec 06, 2002 | 4.908 | 4.954 | 4.908 | 4.913 | 595 | -0.11(-2.20%) |
Dec 05, 2002 | 4.908 | 5.024 | 4.898 | 5.024 | 2,582 | +0.06(+1.11%) |
Dec 04, 2002 | 4.994 | 4.994 | 4.908 | 4.969 | 27,015 | -0.20(-3.89%) |
Dec 03, 2002 | 5.261 | 5.261 | 5.150 | 5.170 | 14,699 | -0.19(-3.57%) |
Dec 02, 2002 | 5.387 | 5.387 | 5.361 | 5.361 | 397 | -0.04(-0.65%) |
Nov 29, 2002 | 5.412 | 5.412 | 5.397 | 5.397 | 2,780 | -0.09(-1.56%) |
Nov 27, 2002 | 5.336 | 5.482 | 5.336 | 5.482 | 3,178 | +0.23(+4.31%) |
Nov 26, 2002 | 5.241 | 5.271 | 5.241 | 5.256 | 2,780 | +0.05(+0.87%) |
Nov 25, 2002 | 5.044 | 5.210 | 5.044 | 5.210 | 7,746 | +0.17(+3.40%) |
Nov 22, 2002 | 4.913 | 5.135 | 4.913 | 5.039 | 12,911 | +0.16(+3.20%) |
Nov 21, 2002 | 4.893 | 4.893 | 4.808 | 4.883 | 12,117 | +0.04(+0.73%) |
Nov 20, 2002 | 4.868 | 4.868 | 4.843 | 4.848 | 3,972 | +0.02(+0.31%) |
Nov 19, 2002 | 4.858 | 4.858 | 4.833 | 4.833 | 1,787 | -0.06(-1.23%) |
Nov 18, 2002 | 4.843 | 4.893 | 4.843 | 4.893 | 1,191 | +0.07(+1.46%) |
Nov 15, 2002 | 4.667 | 4.823 | 4.667 | 4.823 | 11,322 | +0.11(+2.24%) |
Nov 14, 2002 | 4.717 | 4.717 | 4.717 | 4.717 | 397 | +0.09(+1.85%) |
Nov 13, 2002 | 4.567 | 4.631 | 4.567 | 4.631 | 7,349 | +0.03(+0.55%) |
Nov 12, 2002 | 4.606 | 4.606 | 4.606 | 4.606 | 1,390 | -0.13(-2.76%) |
Nov 11, 2002 | 4.737 | 4.737 | 4.737 | 4.737 | 2,185 | +0.00(+0.00%) |
Nov 08, 2002 | 4.718 | 4.893 | 4.718 | 4.737 | 2,582 | +0.03(+0.53%) |
Nov 07, 2002 | 4.833 | 4.833 | 4.712 | 4.712 | 397 | -0.02(-0.43%) |
Nov 06, 2002 | 4.526 | 4.732 | 4.526 | 4.732 | 16,288 | +0.33(+7.43%) |
Nov 05, 2002 | 4.279 | 4.405 | 4.254 | 4.405 | 8,342 | +0.07(+1.63%) |
Nov 04, 2002 | 4.359 | 4.359 | 4.254 | 4.334 | 7,746 | +0.03(+0.70%) |
Nov 01, 2002 | 4.304 | 4.304 | 4.304 | 4.304 | 993 | +0.00(+0.00%) |
Oct 31, 2002 | 4.304 | 4.304 | 4.304 | 4.304 | 1,138 | +0.01(+0.12%) |
Oct 30, 2002 | 4.304 | 4.304 | 4.299 | 4.299 | 2,185 | +0.03(+0.59%) |
Oct 29, 2002 | 4.350 | 4.350 | 4.193 | 4.274 | 5,760 | -0.08(-1.74%) |
Oct 28, 2002 | 4.480 | 4.480 | 4.350 | 4.350 | 4,767 | -0.23(-5.05%) |
Oct 25, 2002 | 4.556 | 4.586 | 4.556 | 4.581 | 5,760 | +0.03(+0.55%) |
Oct 24, 2002 | 4.556 | 4.556 | 4.556 | 4.556 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 4.556 | 4.556 | 4.556 | 4.556 | 0 | +0.04(+0.89%) |
Oct 22, 2002 | 4.682 | 4.682 | 4.556 | 4.516 | 6,555 | -0.21(-4.37%) |
Oct 21, 2002 | 4.631 | 4.777 | 4.631 | 4.722 | 8,342 | +0.04(+0.75%) |
Oct 18, 2002 | 4.682 | 4.682 | 4.682 | 4.687 | 1,191 | +0.00(+0.01%) |
Oct 17, 2002 | 4.606 | 4.687 | 4.606 | 4.686 | 1,390 | +0.28(+6.39%) |
Oct 16, 2002 | 4.405 | 4.405 | 4.405 | 4.405 | 397 | -0.07(-1.46%) |
Oct 15, 2002 | 4.470 | 4.470 | 4.470 | 4.470 | 1,191 | +0.13(+2.90%) |
Oct 14, 2002 | 4.345 | 4.385 | 4.345 | 4.345 | 2,582 | -0.13(-2.80%) |
Oct 11, 2002 | 4.470 | 4.470 | 4.470 | 4.470 | 993 | +0.12(+2.77%) |
Oct 10, 2002 | 4.319 | 4.435 | 4.274 | 4.350 | 774,699 | +0.07(+1.65%) |
Oct 09, 2002 | 4.249 | 4.279 | 4.193 | 4.279 | 20,857 | +0.15(+3.66%) |
Oct 08, 2002 | 4.098 | 4.178 | 4.098 | 4.128 | 1,589 | -0.03(-0.61%) |
Oct 07, 2002 | 4.279 | 4.279 | 4.153 | 4.153 | 5,561 | -0.13(-3.06%) |
Oct 04, 2002 | 4.380 | 4.380 | 4.284 | 4.284 | 2,185 | -0.30(-6.48%) |
Oct 03, 2002 | 4.581 | 4.581 | 4.581 | 4.581 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 4.581 | 4.581 | 4.581 | 4.581 | 0 | +0.00(+0.00%) |