Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.967 | 5.133 | 4.907 | 5.067 | 364,650 | +0.17(+3.40%) |
Dec 30, 2002 | 4.933 | 4.967 | 4.840 | 4.900 | 181,650 | +0.03(+0.68%) |
Dec 27, 2002 | 4.833 | 4.973 | 4.833 | 4.867 | 115,200 | -0.03(-0.54%) |
Dec 26, 2002 | 4.827 | 4.933 | 4.827 | 4.893 | 80,400 | +0.05(+1.10%) |
Dec 24, 2002 | 4.867 | 4.900 | 4.787 | 4.840 | 63,000 | -0.03(-0.55%) |
Dec 23, 2002 | 4.993 | 5.080 | 4.480 | 4.867 | 383,100 | +0.11(+2.24%) |
Dec 20, 2002 | 4.993 | 5.000 | 4.480 | 4.760 | 622,050 | -0.11(-2.19%) |
Dec 19, 2002 | 5.647 | 5.727 | 4.667 | 4.867 | 876,000 | -0.81(-14.22%) |
Dec 18, 2002 | 5.767 | 5.887 | 5.667 | 5.673 | 243,600 | -0.16(-2.74%) |
Dec 17, 2002 | 5.740 | 5.967 | 5.667 | 5.833 | 274,800 | +0.06(+1.05%) |
Dec 16, 2002 | 5.800 | 5.867 | 5.733 | 5.773 | 66,750 | -0.03(-0.47%) |
Dec 13, 2002 | 5.833 | 5.867 | 5.700 | 5.800 | 144,300 | +0.02(+0.35%) |
Dec 12, 2002 | 5.853 | 5.853 | 5.713 | 5.780 | 330,450 | -0.07(-1.25%) |
Dec 11, 2002 | 5.867 | 5.940 | 5.693 | 5.853 | 218,400 | -0.10(-1.68%) |
Dec 10, 2002 | 5.733 | 5.973 | 5.600 | 5.953 | 325,350 | +0.18(+3.12%) |
Dec 09, 2002 | 5.533 | 5.833 | 5.533 | 5.773 | 227,550 | +0.17(+2.96%) |
Dec 06, 2002 | 5.673 | 5.727 | 5.467 | 5.607 | 356,700 | -0.15(-2.65%) |
Dec 05, 2002 | 5.700 | 5.767 | 5.600 | 5.760 | 130,500 | +0.03(+0.47%) |
Dec 04, 2002 | 5.720 | 5.733 | 5.500 | 5.733 | 759,600 | +0.00(+0.00%) |
Dec 03, 2002 | 5.653 | 5.800 | 5.574 | 5.733 | 511,950 | +0.11(+1.90%) |
Dec 02, 2002 | 5.387 | 5.733 | 5.267 | 5.627 | 615,450 | +0.23(+4.33%) |
Nov 29, 2002 | 5.520 | 5.593 | 5.260 | 5.393 | 114,750 | -0.10(-1.82%) |
Nov 27, 2002 | 5.733 | 5.787 | 5.447 | 5.493 | 385,500 | -0.14(-2.49%) |
Nov 26, 2002 | 5.867 | 5.927 | 5.600 | 5.633 | 1,415,700 | -0.20(-3.43%) |
Nov 25, 2002 | 6.013 | 6.053 | 5.667 | 5.833 | 1,099,050 | +0.10(+1.74%) |
Nov 22, 2002 | 5.400 | 5.833 | 5.233 | 5.733 | 834,000 | +0.31(+5.78%) |
Nov 21, 2002 | 4.733 | 5.533 | 4.667 | 5.420 | 908,100 | +0.71(+14.99%) |
Nov 20, 2002 | 4.766 | 4.793 | 4.633 | 4.713 | 1,314,000 | -0.03(-0.58%) |
Nov 19, 2002 | 4.293 | 4.773 | 4.233 | 4.741 | 1,805,550 | +0.43(+9.91%) |
Nov 18, 2002 | 4.667 | 4.667 | 4.067 | 4.313 | 972,900 | -0.35(-7.57%) |
Nov 15, 2002 | 4.793 | 4.800 | 4.667 | 4.667 | 426,000 | -0.09(-1.96%) |
Nov 14, 2002 | 4.627 | 4.920 | 4.627 | 4.760 | 385,950 | +0.13(+2.88%) |
Nov 13, 2002 | 4.680 | 4.680 | 4.500 | 4.627 | 171,450 | -0.01(-0.14%) |
Nov 12, 2002 | 4.607 | 4.760 | 4.540 | 4.633 | 459,300 | +0.03(+0.72%) |
Nov 11, 2002 | 4.633 | 4.707 | 4.500 | 4.600 | 356,400 | -0.04(-0.86%) |
Nov 08, 2002 | 4.667 | 4.687 | 4.500 | 4.640 | 137,250 | -0.05(-1.00%) |
Nov 07, 2002 | 4.660 | 4.720 | 4.440 | 4.687 | 463,650 | +0.00(+0.00%) |
Nov 06, 2002 | 4.433 | 4.873 | 4.433 | 4.687 | 814,500 | +0.29(+6.68%) |
Nov 05, 2002 | 4.460 | 4.467 | 4.200 | 4.393 | 340,350 | -0.07(-1.64%) |
Nov 04, 2002 | 4.267 | 4.687 | 4.247 | 4.467 | 860,850 | +0.41(+10.02%) |
Nov 01, 2002 | 4.007 | 4.293 | 4.000 | 4.060 | 686,700 | -0.01(-0.34%) |
Oct 31, 2002 | 4.160 | 4.160 | 3.981 | 4.074 | 260,400 | -0.09(-2.07%) |
Oct 30, 2002 | 3.867 | 4.347 | 3.860 | 4.160 | 793,204 | +0.31(+7.96%) |
Oct 29, 2002 | 3.333 | 4.000 | 3.333 | 3.853 | 587,190 | +0.52(+15.60%) |
Oct 28, 2002 | 3.260 | 3.542 | 3.120 | 3.333 | 254,100 | +0.33(+11.11%) |
Oct 25, 2002 | 3.333 | 3.553 | 2.907 | 3.000 | 464,100 | +0.10(+3.45%) |
Oct 24, 2002 | 2.927 | 3.107 | 2.867 | 2.900 | 92,550 | +0.03(+0.93%) |
Oct 23, 2002 | 2.876 | 2.876 | 2.833 | 2.873 | 38,086 | -0.02(-0.69%) |
Oct 22, 2002 | 2.933 | 3.000 | 2.800 | 2.893 | 38,400 | +0.06(+2.12%) |
Oct 21, 2002 | 2.979 | 2.979 | 2.833 | 2.833 | 47,850 | -0.07(-2.30%) |
Oct 18, 2002 | 3.067 | 3.200 | 2.747 | 2.900 | 133,950 | -0.19(-6.25%) |
Oct 17, 2002 | 3.026 | 3.447 | 3.026 | 3.093 | 235,950 | +0.16(+5.48%) |
Oct 16, 2002 | 2.947 | 3.000 | 2.833 | 2.933 | 103,350 | -0.10(-3.32%) |
Oct 15, 2002 | 2.820 | 3.033 | 2.680 | 3.033 | 229,650 | +0.35(+12.90%) |
Oct 14, 2002 | 2.800 | 2.800 | 2.647 | 2.687 | 49,200 | -0.05(-1.71%) |
Oct 11, 2002 | 2.580 | 2.820 | 2.560 | 2.733 | 11,205,000 | +0.15(+5.92%) |
Oct 10, 2002 | 2.430 | 2.673 | 2.273 | 2.581 | 174,900 | +0.15(+6.06%) |
Oct 09, 2002 | 2.413 | 2.453 | 2.260 | 2.433 | 8,160,000 | +0.00(+0.00%) |
Oct 08, 2002 | 2.493 | 2.500 | 2.087 | 2.433 | 112,200 | -0.06(-2.41%) |
Oct 07, 2002 | 2.640 | 2.753 | 2.100 | 2.493 | 168,337 | -0.15(-5.56%) |
Oct 04, 2002 | 3.207 | 3.207 | 2.640 | 2.640 | 111,510 | -0.36(-11.98%) |
Oct 03, 2002 | 3.067 | 3.113 | 2.967 | 2.999 | 94,800 | -0.17(-5.28%) |
Oct 02, 2002 | 3.147 | 3.233 | 3.120 | 3.167 | 54,450 | +0.00(+0.00%) |