Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.688 | 5.877 | 5.665 | 5.783 | 433,517 | +0.00(+0.00%) |
Dec 30, 2002 | 5.924 | 5.924 | 5.547 | 5.783 | 1,026,850 | -0.24(-3.92%) |
Dec 27, 2002 | 5.901 | 6.066 | 5.665 | 6.019 | 1,644,799 | +0.12(+2.00%) |
Dec 26, 2002 | 5.358 | 5.901 | 5.334 | 5.901 | 710,694 | +0.50(+9.17%) |
Dec 24, 2002 | 5.429 | 5.499 | 5.381 | 5.405 | 363,947 | +0.02(+0.44%) |
Dec 23, 2002 | 5.547 | 5.547 | 5.240 | 5.381 | 1,328,685 | +0.07(+1.33%) |
Dec 20, 2002 | 5.334 | 5.381 | 5.216 | 5.311 | 904,955 | -0.24(-4.26%) |
Dec 19, 2002 | 5.665 | 5.665 | 5.476 | 5.547 | 2,839,472 | +0.07(+1.29%) |
Dec 18, 2002 | 4.933 | 5.547 | 4.933 | 5.476 | 1,486,339 | +0.52(+10.48%) |
Dec 17, 2002 | 5.547 | 5.641 | 4.909 | 4.956 | 1,752,331 | -0.47(-8.70%) |
Dec 16, 2002 | 5.334 | 5.476 | 5.027 | 5.429 | 1,155,481 | +0.19(+3.60%) |
Dec 13, 2002 | 5.192 | 5.240 | 5.004 | 5.240 | 1,427,108 | +0.19(+3.74%) |
Dec 12, 2002 | 4.532 | 5.074 | 4.508 | 5.051 | 1,527,395 | +0.59(+13.23%) |
Dec 11, 2002 | 4.437 | 4.484 | 4.343 | 4.461 | 528,423 | +0.07(+1.61%) |
Dec 10, 2002 | 4.579 | 4.579 | 4.272 | 4.390 | 455,591 | -0.24(-5.10%) |
Dec 09, 2002 | 4.720 | 4.720 | 4.484 | 4.626 | 1,244,202 | +0.02(+0.51%) |
Dec 06, 2002 | 4.555 | 4.626 | 4.484 | 4.602 | 1,743,348 | +0.21(+4.84%) |
Dec 05, 2002 | 4.390 | 4.532 | 4.319 | 4.390 | 1,414,778 | +0.00(+0.00%) |
Dec 04, 2002 | 4.414 | 4.437 | 4.272 | 4.390 | 477,581 | +0.19(+4.49%) |
Dec 03, 2002 | 4.060 | 4.225 | 4.036 | 4.201 | 637,989 | +0.21(+5.33%) |
Dec 02, 2002 | 4.012 | 4.060 | 3.942 | 3.989 | 154,688 | -0.05(-1.17%) |
Nov 29, 2002 | 4.036 | 4.060 | 4.012 | 4.036 | 111,387 | +0.00(+0.00%) |
Nov 27, 2002 | 4.107 | 4.107 | 3.918 | 4.036 | 326,960 | -0.05(-1.16%) |
Nov 26, 2002 | 4.036 | 4.130 | 4.012 | 4.083 | 170,873 | +0.07(+1.76%) |
Nov 25, 2002 | 3.965 | 4.036 | 3.918 | 4.012 | 268,660 | +0.02(+0.59%) |
Nov 22, 2002 | 3.965 | 4.225 | 3.894 | 3.989 | 502,154 | +0.05(+1.20%) |
Nov 21, 2002 | 4.060 | 4.060 | 3.894 | 3.942 | 337,679 | -0.14(-3.47%) |
Nov 20, 2002 | 4.083 | 4.107 | 4.012 | 4.083 | 317,681 | +0.02(+0.58%) |
Nov 19, 2002 | 4.178 | 4.178 | 4.012 | 4.060 | 592,358 | -0.31(-7.03%) |
Nov 18, 2002 | 4.484 | 4.484 | 4.343 | 4.366 | 288,700 | -0.12(-2.63%) |
Nov 15, 2002 | 4.484 | 4.532 | 4.437 | 4.484 | 374,624 | +0.12(+2.70%) |
Nov 14, 2002 | 4.248 | 4.414 | 4.225 | 4.366 | 321,367 | -0.02(-0.54%) |
Nov 13, 2002 | 4.602 | 4.602 | 4.272 | 4.390 | 470,590 | -0.24(-5.10%) |
Nov 12, 2002 | 4.484 | 4.626 | 4.296 | 4.626 | 438,178 | +0.14(+3.16%) |
Nov 11, 2002 | 4.508 | 4.508 | 4.390 | 4.484 | 230,825 | +0.00(+0.00%) |
Nov 08, 2002 | 4.673 | 4.697 | 4.437 | 4.484 | 602,484 | -0.09(-2.06%) |
Nov 07, 2002 | 4.579 | 4.602 | 4.484 | 4.579 | 448,346 | +0.12(+2.65%) |
Nov 06, 2002 | 4.178 | 4.508 | 4.154 | 4.461 | 536,812 | +0.14(+3.28%) |
Nov 05, 2002 | 4.319 | 4.319 | 4.178 | 4.319 | 325,773 | +0.07(+1.67%) |
Nov 04, 2002 | 4.012 | 4.366 | 3.942 | 4.248 | 730,988 | +0.14(+3.45%) |
Nov 01, 2002 | 4.083 | 4.130 | 4.012 | 4.107 | 337,170 | +0.21(+5.45%) |
Oct 31, 2002 | 3.894 | 3.965 | 3.847 | 3.894 | 312,258 | +0.02(+0.61%) |
Oct 30, 2002 | 4.036 | 4.036 | 3.824 | 3.871 | 521,093 | -0.07(-1.80%) |
Oct 29, 2002 | 4.036 | 4.178 | 3.942 | 3.942 | 28,535,384 | -0.05(-1.18%) |
Oct 28, 2002 | 3.894 | 4.012 | 3.729 | 3.989 | 613,457 | +0.28(+7.64%) |
Oct 25, 2002 | 3.824 | 3.871 | 3.658 | 3.706 | 358,567 | +0.05(+1.29%) |
Oct 24, 2002 | 3.776 | 3.800 | 3.635 | 3.658 | 532,787 | -0.19(-4.91%) |
Oct 23, 2002 | 3.918 | 3.965 | 3.776 | 3.847 | 337,509 | -0.07(-1.81%) |
Oct 22, 2002 | 3.729 | 3.942 | 3.729 | 3.918 | 480,038 | +0.17(+4.40%) |
Oct 21, 2002 | 3.965 | 3.965 | 3.706 | 3.753 | 16,646,700 | -0.14(-3.64%) |
Oct 18, 2002 | 3.965 | 3.989 | 3.847 | 3.894 | 794,330 | -0.02(-0.60%) |
Oct 17, 2002 | 4.012 | 4.012 | 3.753 | 3.918 | 1,817,240 | -0.33(-7.78%) |
Oct 16, 2002 | 4.248 | 4.414 | 4.201 | 4.248 | 504,866 | +0.07(+1.69%) |
Oct 15, 2002 | 4.484 | 4.484 | 4.130 | 4.178 | 696,288 | -0.64(-13.24%) |
Oct 14, 2002 | 4.697 | 4.815 | 4.532 | 4.815 | 482,411 | +0.38(+8.51%) |
Oct 11, 2002 | 4.484 | 4.532 | 4.343 | 4.437 | 558,251 | -0.05(-1.05%) |
Oct 10, 2002 | 4.201 | 4.484 | 3.989 | 4.484 | 883,092 | +0.21(+4.97%) |
Oct 09, 2002 | 4.154 | 4.343 | 4.130 | 4.272 | 423,857 | +0.12(+2.84%) |
Oct 08, 2002 | 4.178 | 4.272 | 3.965 | 4.154 | 563,123 | -0.35(-7.85%) |
Oct 07, 2002 | 4.768 | 4.862 | 4.461 | 4.508 | 548,633 | -0.31(-6.37%) |
Oct 04, 2002 | 4.720 | 4.862 | 4.673 | 4.815 | 450,888 | +0.07(+1.49%) |
Oct 03, 2002 | 4.697 | 4.815 | 4.626 | 4.744 | 305,394 | +0.05(+1.01%) |
Oct 02, 2002 | 4.838 | 4.862 | 4.555 | 4.697 | 513,891 | -0.05(-1.00%) |