Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.597 | 4.643 | 4.528 | 4.643 | 876,846 | +0.05(+1.00%) |
Dec 30, 2002 | 4.655 | 4.655 | 4.514 | 4.597 | 1,102,638 | -0.06(-1.28%) |
Dec 27, 2002 | 4.724 | 4.781 | 4.657 | 4.657 | 886,852 | -0.08(-1.70%) |
Dec 26, 2002 | 4.751 | 4.825 | 4.710 | 4.737 | 592,975 | -0.01(-0.29%) |
Dec 24, 2002 | 4.735 | 4.779 | 4.735 | 4.751 | 245,151 | -0.04(-0.86%) |
Dec 23, 2002 | 4.793 | 4.848 | 4.770 | 4.793 | 796,796 | -0.05(-0.95%) |
Dec 20, 2002 | 4.882 | 4.896 | 4.816 | 4.839 | 1,474,607 | -0.02(-0.33%) |
Dec 19, 2002 | 4.740 | 4.866 | 4.740 | 4.855 | 1,088,281 | +0.12(+2.47%) |
Dec 18, 2002 | 4.781 | 4.825 | 4.721 | 4.737 | 965,161 | -0.07(-1.39%) |
Dec 17, 2002 | 4.779 | 4.882 | 4.747 | 4.804 | 1,495,272 | +0.03(+0.72%) |
Dec 16, 2002 | 4.620 | 4.772 | 4.611 | 4.770 | 1,266,217 | +0.19(+4.22%) |
Dec 13, 2002 | 4.655 | 4.721 | 4.570 | 4.576 | 1,301,891 | -0.11(-2.35%) |
Dec 12, 2002 | 4.482 | 4.735 | 4.471 | 4.687 | 2,531,565 | +0.21(+4.73%) |
Dec 11, 2002 | 4.602 | 4.602 | 4.370 | 4.475 | 2,577,680 | -0.05(-1.07%) |
Dec 10, 2002 | 4.643 | 4.643 | 4.436 | 4.524 | 1,516,589 | -0.06(-1.20%) |
Dec 09, 2002 | 4.632 | 4.673 | 4.556 | 4.579 | 1,012,800 | -0.04(-0.94%) |
Dec 06, 2002 | 4.494 | 4.712 | 4.494 | 4.622 | 1,326,472 | +0.03(+0.55%) |
Dec 05, 2002 | 4.650 | 4.655 | 4.560 | 4.597 | 794,186 | -0.03(-0.74%) |
Dec 04, 2002 | 4.533 | 4.634 | 4.503 | 4.632 | 1,278,616 | +0.10(+2.23%) |
Dec 03, 2002 | 4.816 | 4.816 | 4.530 | 4.530 | 2,329,266 | -0.28(-5.87%) |
Dec 02, 2002 | 4.919 | 4.972 | 4.756 | 4.813 | 1,326,037 | -0.01(-0.14%) |
Nov 29, 2002 | 4.999 | 4.999 | 4.820 | 4.820 | 511,185 | -0.17(-3.32%) |
Nov 27, 2002 | 4.827 | 4.986 | 4.770 | 4.986 | 1,079,145 | +0.26(+5.39%) |
Nov 26, 2002 | 4.827 | 4.951 | 4.717 | 4.730 | 1,515,937 | -0.14(-2.92%) |
Nov 25, 2002 | 4.758 | 4.882 | 4.717 | 4.873 | 1,509,411 | +0.13(+2.81%) |
Nov 22, 2002 | 4.758 | 4.845 | 4.714 | 4.740 | 2,032,561 | -0.05(-1.01%) |
Nov 21, 2002 | 4.581 | 4.788 | 4.581 | 4.788 | 2,705,150 | +0.27(+6.01%) |
Nov 20, 2002 | 4.416 | 4.586 | 4.333 | 4.517 | 2,686,661 | +0.10(+2.18%) |
Nov 19, 2002 | 4.471 | 4.512 | 4.413 | 4.420 | 1,311,027 | -0.06(-1.38%) |
Nov 18, 2002 | 4.597 | 4.643 | 4.462 | 4.482 | 1,185,733 | -0.12(-2.60%) |
Nov 15, 2002 | 4.425 | 4.604 | 4.404 | 4.602 | 1,417,398 | +0.17(+3.78%) |
Nov 14, 2002 | 4.413 | 4.489 | 4.397 | 4.434 | 3,652,475 | +0.06(+1.26%) |
Nov 13, 2002 | 4.404 | 4.508 | 4.356 | 4.379 | 1,394,557 | -0.03(-0.78%) |
Nov 12, 2002 | 4.514 | 4.558 | 4.395 | 4.413 | 1,802,201 | -0.07(-1.54%) |
Nov 11, 2002 | 4.551 | 4.609 | 4.462 | 4.482 | 1,555,091 | -0.07(-1.51%) |
Nov 08, 2002 | 4.627 | 4.710 | 4.540 | 4.551 | 2,357,762 | -0.09(-1.98%) |
Nov 07, 2002 | 4.682 | 4.724 | 4.576 | 4.643 | 4,205,643 | -0.34(-6.87%) |
Nov 06, 2002 | 4.930 | 5.034 | 4.779 | 4.986 | 3,970,715 | +0.14(+2.80%) |
Nov 05, 2002 | 4.857 | 4.910 | 4.758 | 4.850 | 1,387,379 | -0.01(-0.14%) |
Nov 04, 2002 | 4.884 | 5.034 | 4.804 | 4.857 | 1,420,008 | +0.09(+1.83%) |
Nov 01, 2002 | 4.701 | 4.816 | 4.652 | 4.770 | 1,788,497 | +0.06(+1.32%) |
Oct 31, 2002 | 4.609 | 4.763 | 4.602 | 4.707 | 1,586,633 | +0.11(+2.35%) |
Oct 30, 2002 | 4.760 | 4.793 | 4.593 | 4.599 | 1,881,815 | -0.18(-3.84%) |
Oct 29, 2002 | 4.735 | 4.827 | 4.643 | 4.783 | 1,777,838 | +0.07(+1.46%) |
Oct 28, 2002 | 4.942 | 4.953 | 4.668 | 4.714 | 2,091,075 | -0.17(-3.53%) |
Oct 25, 2002 | 4.919 | 5.089 | 4.804 | 4.887 | 1,845,271 | -0.08(-1.57%) |
Oct 24, 2002 | 5.114 | 5.172 | 4.884 | 4.965 | 1,063,483 | -0.14(-2.70%) |
Oct 23, 2002 | 5.011 | 5.149 | 4.979 | 5.103 | 1,330,387 | +0.06(+1.09%) |
Oct 22, 2002 | 5.241 | 5.273 | 4.965 | 5.048 | 1,846,358 | -0.24(-4.56%) |
Oct 21, 2002 | 4.873 | 5.307 | 4.804 | 5.289 | 2,858,289 | +0.37(+7.57%) |
Oct 18, 2002 | 4.953 | 5.006 | 4.747 | 4.917 | 3,262,886 | -0.12(-2.33%) |
Oct 17, 2002 | 5.057 | 5.061 | 4.827 | 5.034 | 3,327,492 | +0.48(+10.55%) |
Oct 16, 2002 | 4.540 | 4.609 | 4.505 | 4.553 | 2,018,639 | -0.04(-0.95%) |
Oct 15, 2002 | 4.542 | 4.666 | 4.494 | 4.597 | 2,175,258 | +0.14(+3.25%) |
Oct 14, 2002 | 4.402 | 4.480 | 4.372 | 4.452 | 844,652 | +0.03(+0.78%) |
Oct 11, 2002 | 4.390 | 4.574 | 4.390 | 4.418 | 2,409,750 | +0.12(+2.89%) |
Oct 10, 2002 | 4.137 | 4.340 | 4.082 | 4.294 | 4,228,049 | +0.16(+3.95%) |
Oct 09, 2002 | 4.275 | 4.310 | 4.119 | 4.131 | 2,178,303 | -0.26(-5.92%) |
Oct 08, 2002 | 4.379 | 4.501 | 4.229 | 4.390 | 3,716,210 | +0.07(+1.60%) |
Oct 07, 2002 | 4.517 | 4.551 | 4.268 | 4.321 | 3,619,629 | -0.24(-5.34%) |
Oct 04, 2002 | 4.852 | 4.894 | 4.459 | 4.565 | 3,633,768 | -0.25(-5.25%) |
Oct 03, 2002 | 5.034 | 5.078 | 4.816 | 4.818 | 2,377,121 | -0.22(-4.42%) |
Oct 02, 2002 | 5.160 | 5.360 | 5.029 | 5.041 | 2,247,476 | -0.16(-3.14%) |