Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2002 | 4.626 | 4.662 | 4.521 | 4.594 | 4,709,529 | +0.19(+4.34%) |
Dec 27, 2002 | 4.435 | 4.457 | 4.401 | 4.403 | 1,337,975 | -0.04(-0.97%) |
Dec 26, 2002 | 4.431 | 4.470 | 4.426 | 4.447 | 1,248,062 | +0.03(+0.70%) |
Dec 24, 2002 | 4.418 | 4.445 | 4.404 | 4.416 | 356,079 | -0.00(-0.05%) |
Dec 23, 2002 | 4.395 | 4.445 | 4.359 | 4.418 | 1,314,929 | -0.01(-0.28%) |
Dec 20, 2002 | 4.344 | 4.430 | 4.338 | 4.430 | 3,695,499 | +0.09(+2.18%) |
Dec 19, 2002 | 4.339 | 4.431 | 4.323 | 4.336 | 2,685,363 | +0.01(+0.12%) |
Dec 18, 2002 | 4.331 | 4.362 | 4.318 | 4.331 | 1,624,591 | -0.01(-0.26%) |
Dec 17, 2002 | 4.351 | 4.368 | 4.298 | 4.342 | 1,414,579 | -0.01(-0.21%) |
Dec 16, 2002 | 4.304 | 4.351 | 4.271 | 4.351 | 1,949,509 | +0.06(+1.51%) |
Dec 13, 2002 | 4.318 | 4.343 | 4.281 | 4.286 | 1,611,607 | -0.06(-1.32%) |
Dec 12, 2002 | 4.335 | 4.429 | 4.299 | 4.344 | 2,118,947 | +0.01(+0.19%) |
Dec 11, 2002 | 4.185 | 4.343 | 4.151 | 4.336 | 2,929,457 | +0.15(+3.61%) |
Dec 10, 2002 | 4.095 | 4.203 | 4.093 | 4.185 | 1,594,079 | +0.07(+1.82%) |
Dec 09, 2002 | 4.132 | 4.159 | 4.106 | 4.110 | 1,671,332 | -0.03(-0.65%) |
Dec 06, 2002 | 4.088 | 4.159 | 4.068 | 4.136 | 1,334,729 | +0.05(+1.18%) |
Dec 05, 2002 | 4.136 | 4.137 | 4.058 | 4.088 | 1,269,810 | -0.03(-0.80%) |
Dec 04, 2002 | 4.110 | 4.169 | 4.108 | 4.121 | 1,814,803 | -0.01(-0.12%) |
Dec 03, 2002 | 4.119 | 4.169 | 4.087 | 4.126 | 2,132,905 | -0.00(-0.07%) |
Dec 02, 2002 | 4.185 | 4.193 | 4.092 | 4.129 | 2,022,218 | -0.03(-0.67%) |
Nov 29, 2002 | 4.108 | 4.172 | 4.102 | 4.157 | 839,723 | +0.07(+1.71%) |
Nov 27, 2002 | 4.032 | 4.108 | 4.030 | 4.087 | 1,439,897 | +0.06(+1.43%) |
Nov 26, 2002 | 4.123 | 4.123 | 4.030 | 4.030 | 1,839,147 | -0.11(-2.56%) |
Nov 25, 2002 | 4.126 | 4.150 | 4.067 | 4.135 | 1,874,203 | +0.03(+0.78%) |
Nov 22, 2002 | 4.108 | 4.154 | 4.031 | 4.104 | 1,559,997 | +0.01(+0.13%) |
Nov 21, 2002 | 4.053 | 4.128 | 4.053 | 4.098 | 1,382,444 | +0.05(+1.32%) |
Nov 20, 2002 | 3.995 | 4.063 | 3.933 | 4.045 | 1,922,568 | +0.03(+0.84%) |
Nov 19, 2002 | 3.976 | 4.043 | 3.926 | 4.011 | 1,967,686 | +0.06(+1.43%) |
Nov 18, 2002 | 4.067 | 4.068 | 3.953 | 3.955 | 2,343,890 | -0.12(-2.90%) |
Nov 15, 2002 | 3.974 | 4.084 | 3.974 | 4.073 | 1,852,456 | +0.07(+1.82%) |
Nov 14, 2002 | 3.974 | 4.036 | 3.959 | 4.000 | 2,203,666 | +0.11(+2.77%) |
Nov 13, 2002 | 3.979 | 4.031 | 3.851 | 3.892 | 3,595,199 | -0.08(-2.12%) |
Nov 12, 2002 | 4.133 | 4.177 | 3.962 | 3.976 | 4,032,427 | -0.16(-3.75%) |
Nov 11, 2002 | 4.185 | 4.226 | 4.127 | 4.131 | 1,435,028 | -0.07(-1.76%) |
Nov 08, 2002 | 4.226 | 4.313 | 4.140 | 4.205 | 2,366,612 | -0.02(-0.46%) |
Nov 07, 2002 | 4.467 | 4.468 | 4.190 | 4.225 | 2,963,540 | -0.29(-6.50%) |
Nov 06, 2002 | 4.477 | 4.529 | 4.438 | 4.518 | 1,737,549 | +0.06(+1.43%) |
Nov 05, 2002 | 4.455 | 4.485 | 4.426 | 4.455 | 1,400,621 | +0.01(+0.19%) |
Nov 04, 2002 | 4.513 | 4.567 | 4.441 | 4.447 | 1,403,867 | -0.04(-0.80%) |
Nov 01, 2002 | 4.354 | 4.497 | 4.334 | 4.483 | 1,091,933 | +0.05(+1.18%) |
Oct 31, 2002 | 4.421 | 4.476 | 4.396 | 4.430 | 906,914 | +0.01(+0.21%) |
Oct 30, 2002 | 4.366 | 4.443 | 4.334 | 4.421 | 1,364,591 | +0.01(+0.30%) |
Oct 29, 2002 | 4.385 | 4.418 | 4.303 | 4.408 | 1,335,378 | -0.02(-0.46%) |
Oct 28, 2002 | 4.552 | 4.590 | 4.416 | 4.428 | 227,215 | -0.09(-1.98%) |
Oct 25, 2002 | 4.401 | 4.537 | 4.355 | 4.517 | 1,089,336 | +0.09(+2.04%) |
Oct 24, 2002 | 4.513 | 4.590 | 4.420 | 4.427 | 1,420,097 | -0.10(-2.22%) |
Oct 23, 2002 | 4.524 | 4.560 | 4.436 | 4.528 | 1,416,202 | -0.05(-1.03%) |
Oct 22, 2002 | 4.580 | 4.625 | 4.554 | 4.575 | 823,818 | -0.07(-1.50%) |
Oct 21, 2002 | 4.573 | 4.685 | 4.490 | 4.645 | 1,423,018 | +0.07(+1.59%) |
Oct 18, 2002 | 4.662 | 4.683 | 4.549 | 4.572 | 2,124,790 | -0.07(-1.57%) |
Oct 17, 2002 | 4.647 | 4.701 | 4.622 | 4.645 | 1,350,309 | +0.10(+2.19%) |
Oct 16, 2002 | 4.620 | 4.693 | 4.514 | 4.545 | 1,054,604 | -0.07(-1.62%) |
Oct 15, 2002 | 4.434 | 4.620 | 4.396 | 4.620 | 1,414,579 | +0.29(+6.66%) |
Oct 14, 2002 | 4.395 | 4.416 | 4.318 | 4.332 | 1,473,655 | -0.07(-1.68%) |
Oct 11, 2002 | 4.251 | 4.439 | 4.251 | 4.406 | 389,512 | +0.20(+4.71%) |
Oct 10, 2002 | 3.923 | 4.216 | 3.923 | 4.207 | 3,107,659 | +0.28(+7.20%) |
Oct 09, 2002 | 4.056 | 4.057 | 3.901 | 3.925 | 2,279,946 | -0.15(-3.73%) |
Oct 08, 2002 | 4.036 | 4.149 | 3.996 | 4.077 | 3,363,764 | +0.02(+0.51%) |
Oct 07, 2002 | 4.072 | 4.147 | 4.036 | 4.056 | 2,714,901 | -0.02(-0.38%) |
Oct 04, 2002 | 4.364 | 4.400 | 4.056 | 4.072 | 4,151,553 | -0.24(-5.57%) |
Oct 03, 2002 | 4.362 | 4.436 | 4.293 | 4.312 | 2,362,068 | -0.10(-2.26%) |
Oct 02, 2002 | 4.563 | 4.579 | 4.395 | 4.412 | 2,214,378 | -0.19(-4.06%) |