Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.300 | 4.800 | 4.300 | 4.560 | 556,400 | +0.16(+3.64%) |
Dec 30, 2002 | 4.560 | 4.650 | 4.330 | 4.400 | 410,900 | -0.20(-4.35%) |
Dec 27, 2002 | 5.010 | 5.010 | 4.600 | 4.600 | 273,600 | -0.40(-8.00%) |
Dec 26, 2002 | 5.010 | 5.230 | 4.980 | 5.000 | 134,600 | -0.01(-0.22%) |
Dec 24, 2002 | 5.120 | 5.210 | 5.010 | 5.011 | 89,100 | -0.13(-2.51%) |
Dec 23, 2002 | 4.980 | 5.200 | 4.870 | 5.140 | 220,900 | +0.16(+3.21%) |
Dec 20, 2002 | 4.980 | 5.100 | 4.870 | 4.980 | 360,000 | +0.05(+1.01%) |
Dec 19, 2002 | 5.050 | 5.130 | 4.800 | 4.930 | 279,000 | -0.05(-0.96%) |
Dec 18, 2002 | 5.000 | 5.330 | 4.850 | 4.978 | 215,000 | -0.23(-4.45%) |
Dec 17, 2002 | 5.130 | 5.300 | 5.010 | 5.210 | 213,700 | +0.08(+1.56%) |
Dec 16, 2002 | 5.020 | 5.260 | 4.960 | 5.130 | 277,200 | +0.17(+3.43%) |
Dec 13, 2002 | 5.400 | 5.450 | 4.960 | 4.960 | 230,300 | -0.38(-7.12%) |
Dec 12, 2002 | 5.400 | 5.450 | 5.240 | 5.340 | 244,200 | -0.06(-1.11%) |
Dec 11, 2002 | 5.160 | 5.450 | 5.160 | 5.400 | 205,300 | +0.10(+1.89%) |
Dec 10, 2002 | 5.090 | 5.350 | 4.920 | 5.300 | 352,800 | +0.21(+4.13%) |
Dec 09, 2002 | 5.500 | 5.550 | 5.090 | 5.090 | 338,200 | -0.48(-8.62%) |
Dec 06, 2002 | 5.390 | 5.610 | 5.290 | 5.570 | 344,900 | +0.22(+4.11%) |
Dec 05, 2002 | 5.200 | 5.590 | 5.190 | 5.350 | 325,400 | -0.09(-1.65%) |
Dec 04, 2002 | 5.380 | 5.640 | 5.090 | 5.440 | 540,200 | -0.05(-0.91%) |
Dec 03, 2002 | 5.520 | 5.550 | 5.320 | 5.490 | 337,400 | +0.02(+0.37%) |
Dec 02, 2002 | 5.480 | 5.590 | 5.300 | 5.470 | 367,500 | +0.12(+2.24%) |
Nov 29, 2002 | 5.500 | 5.650 | 5.320 | 5.350 | 263,300 | -0.20(-3.60%) |
Nov 27, 2002 | 5.310 | 5.620 | 5.300 | 5.550 | 386,900 | +0.35(+6.73%) |
Nov 26, 2002 | 5.660 | 5.670 | 5.200 | 5.200 | 271,600 | -0.35(-6.31%) |
Nov 25, 2002 | 5.360 | 5.560 | 5.300 | 5.550 | 320,700 | +0.15(+2.78%) |
Nov 22, 2002 | 5.410 | 5.460 | 5.200 | 5.400 | 593,400 | +0.07(+1.31%) |
Nov 21, 2002 | 5.400 | 5.470 | 5.200 | 5.330 | 503,900 | +0.01(+0.19%) |
Nov 20, 2002 | 5.040 | 5.350 | 5.000 | 5.320 | 440,900 | +0.31(+6.19%) |
Nov 19, 2002 | 5.020 | 5.030 | 4.740 | 5.010 | 253,300 | +0.00(+0.00%) |
Nov 18, 2002 | 5.030 | 5.210 | 4.940 | 5.010 | 369,800 | -0.04(-0.79%) |
Nov 15, 2002 | 5.080 | 5.100 | 4.970 | 5.050 | 367,700 | -0.05(-0.98%) |
Nov 14, 2002 | 5.250 | 5.690 | 4.850 | 5.100 | 1,099,100 | -0.14(-2.67%) |
Nov 13, 2002 | 4.880 | 5.560 | 4.750 | 5.240 | 789,000 | -0.45(-7.91%) |
Nov 12, 2002 | 5.850 | 6.030 | 5.350 | 5.690 | 754,900 | -0.16(-2.74%) |
Nov 11, 2002 | 5.900 | 6.000 | 5.780 | 5.850 | 600,400 | +0.04(+0.69%) |
Nov 08, 2002 | 5.980 | 6.030 | 5.573 | 5.810 | 476,300 | -0.16(-2.68%) |
Nov 07, 2002 | 5.990 | 6.020 | 5.700 | 5.970 | 401,500 | -0.02(-0.33%) |
Nov 06, 2002 | 5.680 | 5.990 | 5.500 | 5.990 | 304,000 | +0.34(+6.02%) |
Nov 05, 2002 | 5.700 | 5.700 | 5.400 | 5.650 | 188,800 | -0.03(-0.53%) |
Nov 04, 2002 | 5.380 | 5.890 | 5.380 | 5.680 | 724,200 | +0.28(+5.19%) |
Nov 01, 2002 | 4.950 | 5.400 | 4.800 | 5.400 | 311,200 | +0.46(+9.31%) |
Oct 31, 2002 | 4.760 | 5.000 | 4.700 | 4.940 | 261,400 | +0.14(+2.92%) |
Oct 30, 2002 | 4.840 | 4.940 | 4.721 | 4.800 | 255,100 | +0.08(+1.69%) |
Oct 29, 2002 | 4.320 | 4.820 | 4.320 | 4.720 | 265,800 | +0.39(+9.01%) |
Oct 28, 2002 | 4.270 | 4.840 | 4.260 | 4.330 | 396,300 | +0.06(+1.41%) |
Oct 25, 2002 | 4.200 | 4.370 | 4.150 | 4.270 | 169,100 | +0.12(+2.89%) |
Oct 24, 2002 | 4.060 | 4.310 | 4.060 | 4.150 | 252,900 | +0.00(+0.00%) |
Oct 23, 2002 | 3.960 | 4.150 | 3.800 | 4.150 | 247,400 | +0.27(+6.96%) |
Oct 22, 2002 | 4.020 | 4.061 | 3.850 | 3.880 | 446,000 | -0.11(-2.76%) |
Oct 21, 2002 | 3.840 | 3.990 | 3.750 | 3.990 | 255,900 | +0.25(+6.71%) |
Oct 18, 2002 | 4.010 | 4.020 | 3.620 | 3.739 | 273,200 | -0.04(-1.08%) |
Oct 17, 2002 | 3.680 | 3.780 | 3.600 | 3.780 | 226,093 | +0.21(+5.88%) |
Oct 16, 2002 | 3.330 | 3.800 | 3.330 | 3.570 | 621,000 | +0.20(+5.90%) |
Oct 15, 2002 | 3.670 | 3.900 | 3.330 | 3.371 | 1,445,578 | +0.08(+2.46%) |
Oct 14, 2002 | 3.150 | 3.320 | 3.000 | 3.290 | 318,900 | +0.14(+4.41%) |
Oct 11, 2002 | 3.070 | 3.290 | 3.010 | 3.151 | 262,100 | +0.05(+1.65%) |
Oct 10, 2002 | 3.150 | 3.150 | 3.010 | 3.100 | 344,207 | +0.12(+4.03%) |
Oct 09, 2002 | 3.110 | 3.250 | 2.880 | 2.980 | 279,600 | -0.26(-7.94%) |
Oct 08, 2002 | 3.549 | 3.930 | 3.130 | 3.237 | 502,500 | -0.24(-6.98%) |
Oct 07, 2002 | 3.610 | 3.700 | 3.420 | 3.480 | 439,369 | -0.13(-3.60%) |
Oct 04, 2002 | 4.001 | 4.100 | 3.570 | 3.610 | 281,458 | -0.37(-9.30%) |
Oct 03, 2002 | 4.049 | 4.310 | 3.910 | 3.980 | 165,900 | -0.06(-1.49%) |
Oct 02, 2002 | 4.400 | 4.550 | 4.040 | 4.040 | 290,300 | -0.37(-8.39%) |