Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.516 | 4.516 | 4.395 | 4.504 | 46,186 | +0.07(+1.64%) |
Dec 30, 2002 | 4.347 | 4.480 | 4.347 | 4.432 | 120,415 | +0.04(+0.83%) |
Dec 27, 2002 | 4.516 | 4.583 | 4.359 | 4.395 | 43,712 | -0.18(-3.97%) |
Dec 26, 2002 | 4.620 | 4.638 | 4.510 | 4.577 | 74,393 | +0.03(+0.67%) |
Dec 24, 2002 | 4.644 | 4.644 | 4.547 | 4.547 | 4,288 | +0.02(+0.40%) |
Dec 23, 2002 | 4.571 | 4.595 | 4.492 | 4.529 | 123,714 | -0.09(-1.97%) |
Dec 20, 2002 | 4.620 | 4.698 | 4.601 | 4.620 | 42,227 | +0.05(+1.06%) |
Dec 19, 2002 | 4.577 | 4.644 | 4.547 | 4.571 | 60,372 | -0.01(-0.26%) |
Dec 18, 2002 | 4.656 | 4.656 | 4.571 | 4.583 | 395,555 | -0.15(-3.08%) |
Dec 17, 2002 | 4.644 | 4.753 | 4.644 | 4.729 | 49,155 | -0.02(-0.38%) |
Dec 16, 2002 | 4.668 | 4.771 | 4.644 | 4.747 | 83,135 | +0.02(+0.38%) |
Dec 13, 2002 | 4.729 | 4.771 | 4.638 | 4.729 | 134,766 | +0.04(+0.78%) |
Dec 12, 2002 | 4.674 | 4.765 | 4.674 | 4.692 | 2,039,800 | +0.02(+0.39%) |
Dec 11, 2002 | 4.729 | 4.765 | 4.644 | 4.674 | 2,222,897 | -0.15(-3.14%) |
Dec 10, 2002 | 4.747 | 4.826 | 4.674 | 4.826 | 66,640 | +0.16(+3.38%) |
Dec 09, 2002 | 4.668 | 4.741 | 4.662 | 4.668 | 60,537 | -0.12(-2.53%) |
Dec 06, 2002 | 4.795 | 4.838 | 4.789 | 4.789 | 44,372 | -0.07(-1.37%) |
Dec 05, 2002 | 4.904 | 4.904 | 4.820 | 4.856 | 2,268,919 | +0.02(+0.50%) |
Dec 04, 2002 | 4.820 | 4.868 | 4.807 | 4.832 | 2,799,901 | -0.08(-1.60%) |
Dec 03, 2002 | 4.886 | 4.965 | 4.886 | 4.911 | 68,290 | -0.01(-0.25%) |
Dec 02, 2002 | 4.971 | 5.020 | 4.904 | 4.923 | 61,527 | +0.07(+1.37%) |
Nov 29, 2002 | 4.965 | 4.965 | 4.850 | 4.856 | 80,826 | -0.07(-1.48%) |
Nov 27, 2002 | 4.874 | 4.941 | 4.838 | 4.929 | 34,145 | +0.10(+2.14%) |
Nov 26, 2002 | 4.832 | 4.935 | 4.807 | 4.826 | 74,723 | -0.06(-1.24%) |
Nov 25, 2002 | 4.965 | 4.965 | 4.886 | 4.886 | 31,175 | -0.02(-0.37%) |
Nov 22, 2002 | 4.898 | 4.929 | 4.832 | 4.904 | 96,002 | +0.01(+0.25%) |
Nov 21, 2002 | 4.935 | 4.959 | 4.862 | 4.892 | 124,044 | -0.03(-0.62%) |
Nov 20, 2002 | 4.765 | 4.941 | 4.765 | 4.923 | 60,207 | +0.11(+2.27%) |
Nov 19, 2002 | 4.911 | 4.911 | 4.795 | 4.814 | 38,598 | -0.01(-0.25%) |
Nov 18, 2002 | 4.844 | 4.880 | 4.765 | 4.826 | 120,250 | -0.10(-1.97%) |
Nov 15, 2002 | 4.868 | 4.923 | 4.771 | 4.923 | 250,562 | +0.09(+1.88%) |
Nov 14, 2002 | 4.753 | 4.838 | 4.753 | 4.832 | 112,992 | +0.14(+2.97%) |
Nov 13, 2002 | 4.692 | 4.704 | 4.589 | 4.692 | 98,971 | +0.01(+0.26%) |
Nov 12, 2002 | 4.698 | 4.735 | 4.668 | 4.680 | 35,629 | +0.03(+0.65%) |
Nov 11, 2002 | 4.692 | 4.704 | 4.577 | 4.650 | 40,578 | -0.07(-1.54%) |
Nov 08, 2002 | 4.735 | 4.795 | 4.723 | 4.723 | 14,350 | +0.02(+0.52%) |
Nov 07, 2002 | 4.814 | 4.814 | 4.674 | 4.698 | 47,671 | -0.08(-1.65%) |
Nov 06, 2002 | 4.844 | 4.844 | 4.723 | 4.777 | 62,187 | +0.04(+0.90%) |
Nov 05, 2002 | 4.668 | 4.801 | 4.644 | 4.735 | 136,415 | -0.03(-0.64%) |
Nov 04, 2002 | 4.741 | 4.844 | 4.704 | 4.765 | 67,795 | +0.10(+2.08%) |
Nov 01, 2002 | 4.638 | 4.698 | 4.553 | 4.668 | 49,485 | +0.05(+1.18%) |
Oct 31, 2002 | 4.710 | 4.710 | 4.577 | 4.613 | 48,990 | -0.12(-2.44%) |
Oct 30, 2002 | 4.638 | 4.771 | 4.613 | 4.729 | 248,583 | +0.02(+0.52%) |
Oct 29, 2002 | 4.723 | 4.723 | 4.607 | 4.704 | 795,235 | -0.02(-0.51%) |
Oct 28, 2002 | 4.789 | 4.820 | 4.674 | 4.729 | 223,015 | +0.01(+0.13%) |
Oct 25, 2002 | 4.729 | 4.729 | 4.613 | 4.723 | 102,270 | +0.11(+2.37%) |
Oct 24, 2002 | 4.638 | 4.735 | 4.613 | 4.613 | 25,402 | -0.02(-0.39%) |
Oct 23, 2002 | 4.741 | 4.741 | 4.607 | 4.632 | 13,526 | +0.05(+1.06%) |
Oct 22, 2002 | 4.595 | 4.601 | 4.492 | 4.583 | 89,404 | -0.03(-0.66%) |
Oct 21, 2002 | 4.601 | 4.680 | 4.553 | 4.613 | 45,526 | +0.05(+1.20%) |
Oct 18, 2002 | 4.541 | 4.656 | 4.541 | 4.559 | 144,828 | -0.08(-1.70%) |
Oct 17, 2002 | 4.717 | 4.717 | 4.607 | 4.638 | 85,445 | +0.16(+3.52%) |
Oct 16, 2002 | 4.535 | 4.571 | 4.371 | 4.480 | 70,434 | -0.16(-3.40%) |
Oct 15, 2002 | 4.498 | 4.638 | 4.498 | 4.638 | 98,971 | +0.25(+5.81%) |
Oct 14, 2002 | 4.389 | 4.401 | 4.280 | 4.383 | 554,239 | -0.01(-0.14%) |
Oct 11, 2002 | 4.189 | 4.389 | 4.189 | 4.389 | 67,300 | +0.17(+4.02%) |
Oct 10, 2002 | 4.153 | 4.238 | 4.104 | 4.219 | 48,825 | +0.03(+0.72%) |
Oct 09, 2002 | 4.244 | 4.316 | 4.183 | 4.189 | 76,702 | -0.05(-1.29%) |
Oct 08, 2002 | 4.335 | 4.335 | 4.165 | 4.244 | 239,180 | +0.07(+1.60%) |
Oct 07, 2002 | 4.195 | 4.238 | 4.177 | 4.177 | 39,258 | -0.02(-0.58%) |
Oct 04, 2002 | 4.298 | 4.298 | 4.189 | 4.201 | 57,238 | -0.10(-2.26%) |
Oct 03, 2002 | 4.244 | 4.304 | 4.201 | 4.298 | 32,660 | -0.05(-1.12%) |
Oct 02, 2002 | 4.316 | 4.432 | 4.310 | 4.347 | 49,815 | -0.19(-4.14%) |