Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.827 | 4.857 | 4.738 | 4.857 | 365,842 | +0.06(+1.23%) |
Dec 30, 2002 | 4.793 | 4.814 | 4.709 | 4.797 | 356,844 | +0.04(+0.89%) |
Dec 27, 2002 | 4.890 | 4.890 | 4.730 | 4.755 | 254,076 | -0.08(-1.66%) |
Dec 26, 2002 | 4.789 | 4.869 | 4.730 | 4.835 | 228,740 | +0.05(+0.97%) |
Dec 24, 2002 | 4.814 | 4.899 | 4.730 | 4.789 | 102,293 | +0.05(+1.07%) |
Dec 23, 2002 | 4.700 | 4.802 | 4.700 | 4.738 | 289,358 | -0.01(-0.27%) |
Dec 20, 2002 | 4.645 | 4.789 | 4.582 | 4.751 | 211,454 | +0.20(+4.46%) |
Dec 19, 2002 | 4.591 | 4.633 | 4.540 | 4.548 | 343,820 | -0.08(-1.82%) |
Dec 18, 2002 | 4.755 | 4.755 | 4.624 | 4.633 | 246,025 | -0.12(-2.58%) |
Dec 17, 2002 | 4.878 | 4.878 | 4.730 | 4.755 | 644,308 | +0.05(+1.17%) |
Dec 16, 2002 | 4.603 | 4.700 | 4.561 | 4.700 | 908,804 | +0.07(+1.46%) |
Dec 13, 2002 | 4.582 | 4.641 | 4.582 | 4.633 | 182,092 | -0.04(-0.90%) |
Dec 12, 2002 | 4.679 | 4.688 | 4.624 | 4.675 | 179,250 | -0.05(-1.07%) |
Dec 11, 2002 | 4.645 | 4.726 | 4.624 | 4.726 | 469,319 | +0.01(+0.18%) |
Dec 10, 2002 | 4.730 | 4.730 | 4.654 | 4.717 | 180,197 | +0.02(+0.45%) |
Dec 09, 2002 | 4.814 | 4.835 | 4.696 | 4.696 | 504,128 | -0.16(-3.30%) |
Dec 06, 2002 | 4.751 | 4.857 | 4.696 | 4.857 | 429,538 | +0.13(+2.68%) |
Dec 05, 2002 | 4.781 | 4.806 | 4.688 | 4.730 | 664,435 | -0.04(-0.80%) |
Dec 04, 2002 | 4.751 | 4.802 | 4.730 | 4.768 | 167,648 | -0.00(-0.09%) |
Dec 03, 2002 | 4.857 | 4.857 | 4.768 | 4.772 | 522,834 | -0.11(-2.33%) |
Dec 02, 2002 | 4.878 | 4.920 | 4.865 | 4.886 | 565,220 | +0.04(+0.78%) |
Nov 29, 2002 | 4.764 | 4.928 | 4.751 | 4.848 | 393,783 | +0.24(+5.32%) |
Nov 27, 2002 | 4.464 | 4.603 | 4.455 | 4.603 | 632,705 | +0.10(+2.16%) |
Nov 26, 2002 | 4.586 | 4.586 | 4.489 | 4.506 | 245,789 | -0.15(-3.26%) |
Nov 25, 2002 | 4.751 | 4.772 | 4.645 | 4.658 | 252,419 | -0.06(-1.25%) |
Nov 22, 2002 | 4.793 | 4.797 | 4.696 | 4.717 | 531,122 | -0.06(-1.33%) |
Nov 21, 2002 | 4.709 | 4.785 | 4.667 | 4.781 | 508,390 | +0.09(+1.98%) |
Nov 20, 2002 | 4.569 | 4.688 | 4.561 | 4.688 | 239,632 | +0.14(+2.97%) |
Nov 19, 2002 | 4.578 | 4.603 | 4.540 | 4.553 | 620,155 | -0.05(-1.10%) |
Nov 18, 2002 | 4.603 | 4.730 | 4.599 | 4.603 | 451,560 | +0.08(+1.68%) |
Nov 15, 2002 | 4.544 | 4.565 | 4.498 | 4.527 | 228,503 | +0.08(+1.80%) |
Nov 14, 2002 | 4.422 | 4.498 | 4.422 | 4.447 | 591,030 | +0.01(+0.29%) |
Nov 13, 2002 | 4.498 | 4.506 | 4.434 | 4.434 | 187,538 | -0.08(-1.87%) |
Nov 12, 2002 | 4.443 | 4.553 | 4.443 | 4.519 | 690,956 | -0.00(-0.09%) |
Nov 11, 2002 | 4.519 | 4.574 | 4.519 | 4.523 | 919,222 | -0.08(-1.74%) |
Nov 08, 2002 | 4.582 | 4.658 | 4.582 | 4.603 | 456,296 | -0.00(-0.09%) |
Nov 07, 2002 | 4.667 | 4.709 | 4.603 | 4.607 | 556,932 | -0.15(-3.19%) |
Nov 06, 2002 | 4.667 | 4.759 | 4.637 | 4.759 | 487,315 | +0.18(+3.87%) |
Nov 05, 2002 | 4.582 | 4.679 | 4.582 | 4.582 | 398,519 | +0.01(+0.18%) |
Nov 04, 2002 | 4.557 | 4.633 | 4.540 | 4.574 | 238,922 | +0.08(+1.79%) |
Nov 01, 2002 | 4.434 | 4.493 | 4.375 | 4.493 | 595,766 | +0.03(+0.57%) |
Oct 31, 2002 | 4.498 | 4.519 | 4.451 | 4.468 | 395,677 | -0.01(-0.19%) |
Oct 30, 2002 | 4.434 | 4.477 | 4.392 | 4.477 | 517,625 | +0.03(+0.66%) |
Oct 29, 2002 | 4.540 | 4.540 | 4.401 | 4.447 | 422,435 | -0.06(-1.31%) |
Oct 28, 2002 | 4.477 | 4.582 | 4.477 | 4.506 | 430,012 | +0.09(+2.11%) |
Oct 25, 2002 | 4.502 | 4.527 | 4.413 | 4.413 | 447,061 | -0.18(-3.95%) |
Oct 24, 2002 | 4.603 | 4.679 | 4.569 | 4.595 | 375,550 | -0.11(-2.42%) |
Oct 23, 2002 | 4.553 | 4.709 | 4.553 | 4.709 | 667,513 | +0.20(+4.40%) |
Oct 22, 2002 | 4.561 | 4.591 | 4.506 | 4.510 | 835,162 | -0.14(-2.91%) |
Oct 21, 2002 | 4.599 | 4.645 | 4.561 | 4.645 | 290,305 | +0.08(+1.66%) |
Oct 18, 2002 | 4.679 | 4.679 | 4.569 | 4.569 | 294,331 | -0.11(-2.35%) |
Oct 17, 2002 | 4.645 | 4.734 | 4.637 | 4.679 | 473,818 | +0.28(+6.44%) |
Oct 16, 2002 | 4.536 | 4.536 | 4.392 | 4.396 | 328,429 | -0.14(-3.07%) |
Oct 15, 2002 | 4.434 | 4.561 | 4.434 | 4.536 | 382,891 | +0.19(+4.47%) |
Oct 14, 2002 | 4.392 | 4.434 | 4.341 | 4.341 | 236,317 | -0.05(-1.15%) |
Oct 11, 2002 | 4.350 | 4.434 | 4.346 | 4.392 | 457,953 | +0.13(+2.97%) |
Oct 10, 2002 | 4.134 | 4.265 | 4.130 | 4.265 | 531,122 | +0.21(+5.21%) |
Oct 09, 2002 | 4.215 | 4.257 | 4.054 | 4.054 | 1,018,201 | -0.36(-8.13%) |
Oct 08, 2002 | 4.274 | 4.413 | 4.223 | 4.413 | 440,431 | +0.15(+3.57%) |
Oct 07, 2002 | 4.278 | 4.329 | 4.223 | 4.261 | 251,945 | -0.02(-0.39%) |
Oct 04, 2002 | 4.371 | 4.371 | 4.236 | 4.278 | 156,992 | -0.01(-0.20%) |
Oct 03, 2002 | 4.265 | 4.341 | 4.257 | 4.286 | 161,491 | +0.10(+2.32%) |
Oct 02, 2002 | 4.413 | 4.413 | 4.189 | 4.189 | 471,450 | -0.19(-4.43%) |