Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.362 | 4.397 | 4.283 | 4.349 | 2,143,453 | -0.03(-0.58%) |
Dec 30, 2002 | 4.450 | 4.464 | 4.316 | 4.375 | 2,062,545 | -0.04(-0.83%) |
Dec 27, 2002 | 4.507 | 4.525 | 4.391 | 4.412 | 913,202 | -0.11(-2.50%) |
Dec 26, 2002 | 4.504 | 4.579 | 4.472 | 4.525 | 1,729,502 | +0.03(+0.71%) |
Dec 24, 2002 | 4.542 | 4.555 | 4.479 | 4.493 | 1,094,149 | -0.10(-2.12%) |
Dec 23, 2002 | 4.522 | 4.621 | 4.378 | 4.590 | 1,166,590 | +0.00(+0.03%) |
Dec 20, 2002 | 4.522 | 4.622 | 4.378 | 4.589 | 4,180,911 | +0.11(+2.49%) |
Dec 19, 2002 | 4.512 | 4.600 | 4.439 | 4.477 | 1,661,137 | -0.05(-1.16%) |
Dec 18, 2002 | 4.584 | 4.622 | 4.482 | 4.530 | 1,249,067 | -0.08(-1.76%) |
Dec 17, 2002 | 4.672 | 4.695 | 4.562 | 4.611 | 2,850,307 | -0.06(-1.26%) |
Dec 16, 2002 | 4.528 | 4.676 | 4.522 | 4.670 | 2,124,637 | +0.15(+3.28%) |
Dec 13, 2002 | 4.592 | 4.600 | 4.495 | 4.522 | 1,359,768 | -0.08(-1.83%) |
Dec 12, 2002 | 4.608 | 4.662 | 4.550 | 4.606 | 1,019,198 | +0.00(+0.03%) |
Dec 11, 2002 | 4.608 | 4.664 | 4.568 | 4.605 | 1,938,046 | -0.02(-0.38%) |
Dec 10, 2002 | 4.624 | 4.681 | 4.576 | 4.622 | 1,912,330 | +0.01(+0.21%) |
Dec 09, 2002 | 4.731 | 4.732 | 4.605 | 4.613 | 2,524,477 | -0.14(-2.92%) |
Dec 06, 2002 | 4.713 | 4.794 | 4.632 | 4.751 | 1,713,508 | +0.01(+0.17%) |
Dec 05, 2002 | 4.887 | 4.895 | 4.715 | 4.743 | 1,500,888 | -0.14(-2.78%) |
Dec 04, 2002 | 4.936 | 4.938 | 4.790 | 4.879 | 1,551,377 | -0.06(-1.13%) |
Dec 03, 2002 | 4.919 | 4.973 | 4.872 | 4.935 | 1,919,230 | -0.02(-0.35%) |
Dec 02, 2002 | 4.884 | 5.049 | 4.876 | 4.952 | 2,640,509 | +0.05(+1.04%) |
Nov 27, 2002 | 4.711 | 4.912 | 4.710 | 4.901 | 1,269,765 | +0.19(+4.10%) |
Nov 26, 2002 | 4.783 | 4.863 | 4.703 | 4.708 | 2,298,372 | -0.19(-3.97%) |
Nov 25, 2002 | 4.855 | 4.936 | 4.821 | 4.903 | 1,720,094 | +0.04(+0.79%) |
Nov 22, 2002 | 4.837 | 4.909 | 4.743 | 4.864 | 2,336,944 | +0.03(+0.63%) |
Nov 21, 2002 | 4.600 | 4.893 | 4.592 | 4.834 | 2,660,893 | +0.24(+5.24%) |
Nov 20, 2002 | 4.402 | 4.622 | 4.402 | 4.593 | 1,935,223 | +0.14(+3.08%) |
Nov 19, 2002 | 4.429 | 4.488 | 4.394 | 4.456 | 1,466,078 | -0.00(-0.11%) |
Nov 18, 2002 | 4.560 | 4.605 | 4.455 | 4.461 | 1,348,165 | -0.11(-2.37%) |
Nov 15, 2002 | 4.512 | 4.601 | 4.471 | 4.570 | 1,434,718 | +0.02(+0.53%) |
Nov 14, 2002 | 4.342 | 4.546 | 4.342 | 4.546 | 2,301,194 | +0.22(+5.01%) |
Nov 13, 2002 | 4.324 | 4.434 | 4.224 | 4.329 | 2,856,893 | -0.01(-0.18%) |
Nov 12, 2002 | 4.211 | 4.373 | 4.161 | 4.337 | 2,933,725 | +0.13(+3.03%) |
Nov 11, 2002 | 4.329 | 4.337 | 4.200 | 4.209 | 2,924,003 | -0.16(-3.65%) |
Nov 08, 2002 | 4.416 | 4.472 | 4.326 | 4.369 | 1,646,711 | -0.05(-1.15%) |
Nov 07, 2002 | 4.589 | 4.644 | 4.404 | 4.420 | 2,142,826 | -0.23(-5.00%) |
Nov 06, 2002 | 4.589 | 4.664 | 4.494 | 4.652 | 2,922,435 | +0.07(+1.53%) |
Nov 05, 2002 | 4.681 | 4.703 | 4.506 | 4.582 | 3,138,819 | -0.09(-1.84%) |
Nov 04, 2002 | 4.573 | 4.759 | 4.544 | 4.668 | 2,914,281 | +0.08(+1.74%) |
Nov 01, 2002 | 4.463 | 4.593 | 4.377 | 4.589 | 2,802,640 | +0.09(+1.95%) |
Oct 31, 2002 | 4.416 | 4.526 | 4.337 | 4.501 | 3,527,682 | +0.08(+1.73%) |
Oct 30, 2002 | 4.346 | 4.460 | 4.279 | 4.424 | 3,061,673 | +0.08(+1.76%) |
Oct 29, 2002 | 4.327 | 4.383 | 4.249 | 4.348 | 2,856,893 | -0.19(-4.28%) |
Oct 28, 2002 | 4.464 | 4.614 | 4.440 | 4.542 | 2,633,296 | +0.08(+1.90%) |
Oct 25, 2002 | 4.142 | 4.483 | 4.141 | 4.458 | 3,757,551 | +0.18(+4.17%) |
Oct 24, 2002 | 4.499 | 4.528 | 4.278 | 4.279 | 2,891,552 | -0.10(-2.19%) |
Oct 23, 2002 | 4.379 | 4.401 | 4.208 | 4.375 | 1,858,006 | +0.01(+0.15%) |
Oct 22, 2002 | 4.485 | 4.496 | 4.324 | 4.369 | 2,915,536 | -0.19(-4.16%) |
Oct 21, 2002 | 4.329 | 4.568 | 4.257 | 4.558 | 3,491,305 | +0.03(+0.60%) |
Oct 18, 2002 | 4.466 | 4.563 | 4.447 | 4.531 | 2,266,820 | +0.03(+0.57%) |
Oct 17, 2002 | 4.356 | 4.554 | 4.338 | 4.506 | 3,340,755 | +0.25(+5.76%) |
Oct 16, 2002 | 4.369 | 4.373 | 4.219 | 4.260 | 2,396,735 | -0.14(-3.12%) |
Oct 15, 2002 | 4.209 | 4.432 | 4.153 | 4.397 | 3,808,041 | +0.38(+9.49%) |
Oct 14, 2002 | 3.780 | 4.045 | 3.771 | 4.016 | 2,646,154 | +0.05(+1.33%) |
Oct 11, 2002 | 3.747 | 4.061 | 3.742 | 3.964 | 4,049,211 | +0.22(+5.92%) |
Oct 10, 2002 | 3.418 | 3.742 | 3.388 | 3.742 | 3,011,184 | +0.32(+9.42%) |
Oct 09, 2002 | 3.624 | 3.646 | 3.419 | 3.420 | 4,241,335 | -0.27(-7.30%) |
Oct 08, 2002 | 3.460 | 3.760 | 3.460 | 3.689 | 4,149,237 | +0.22(+6.39%) |
Oct 07, 2002 | 3.642 | 3.717 | 3.420 | 3.468 | 4,357,467 | -0.20(-5.43%) |
Oct 04, 2002 | 3.817 | 3.932 | 3.651 | 3.667 | 3,427,262 | -0.20(-5.19%) |
Oct 03, 2002 | 4.069 | 4.090 | 3.819 | 3.868 | 5,034,529 | -0.14(-3.58%) |
Oct 02, 2002 | 4.145 | 4.173 | 4.005 | 4.011 | 4,805,993 | -0.14(-3.27%) |