Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.300 | 4.440 | 4.190 | 4.380 | 20,000 | +0.05(+1.13%) |
Dec 30, 2002 | 4.220 | 4.410 | 4.190 | 4.331 | 15,800 | +0.04(+0.96%) |
Dec 27, 2002 | 4.320 | 4.370 | 4.250 | 4.290 | 15,700 | -0.01(-0.26%) |
Dec 26, 2002 | 4.261 | 4.400 | 4.261 | 4.301 | 12,900 | +0.06(+1.44%) |
Dec 24, 2002 | 4.080 | 4.240 | 4.080 | 4.240 | 13,800 | +0.12(+2.91%) |
Dec 23, 2002 | 4.250 | 4.120 | 3.900 | 4.120 | 13,100 | +0.07(+1.73%) |
Dec 20, 2002 | 4.250 | 4.310 | 3.980 | 4.050 | 22,300 | -0.06(-1.46%) |
Dec 19, 2002 | 4.120 | 4.410 | 4.100 | 4.110 | 45,100 | -0.09(-2.14%) |
Dec 18, 2002 | 4.490 | 4.490 | 4.030 | 4.200 | 113,700 | -0.29(-6.46%) |
Dec 17, 2002 | 4.690 | 4.750 | 4.360 | 4.490 | 98,000 | -0.21(-4.47%) |
Dec 16, 2002 | 4.650 | 4.820 | 4.650 | 4.700 | 19,500 | -0.09(-1.88%) |
Dec 13, 2002 | 4.670 | 4.820 | 4.650 | 4.790 | 18,100 | -0.04(-0.81%) |
Dec 12, 2002 | 5.000 | 5.250 | 4.680 | 4.829 | 52,000 | -0.17(-3.42%) |
Dec 11, 2002 | 5.040 | 5.200 | 4.950 | 5.000 | 30,000 | -0.02(-0.40%) |
Dec 10, 2002 | 4.630 | 5.020 | 4.630 | 5.020 | 24,600 | +0.41(+8.89%) |
Dec 09, 2002 | 4.910 | 4.920 | 4.500 | 4.610 | 39,500 | -0.34(-6.87%) |
Dec 06, 2002 | 5.060 | 5.160 | 4.840 | 4.950 | 80,200 | -0.20(-3.88%) |
Dec 05, 2002 | 5.440 | 5.570 | 5.150 | 5.150 | 15,400 | -0.23(-4.28%) |
Dec 04, 2002 | 5.640 | 5.680 | 5.200 | 5.380 | 81,400 | -0.37(-6.43%) |
Dec 03, 2002 | 5.800 | 5.800 | 5.540 | 5.750 | 64,800 | -0.05(-0.86%) |
Dec 02, 2002 | 5.460 | 5.970 | 5.420 | 5.800 | 147,000 | +0.35(+6.42%) |
Nov 29, 2002 | 5.100 | 5.450 | 5.060 | 5.450 | 52,500 | +0.37(+7.28%) |
Nov 27, 2002 | 5.070 | 5.130 | 4.880 | 5.080 | 64,500 | +0.13(+2.63%) |
Nov 26, 2002 | 4.900 | 5.090 | 4.900 | 4.950 | 61,600 | +0.08(+1.64%) |
Nov 25, 2002 | 4.660 | 5.130 | 4.660 | 4.870 | 129,200 | +0.19(+4.04%) |
Nov 22, 2002 | 4.690 | 4.760 | 4.420 | 4.681 | 61,300 | +0.09(+1.98%) |
Nov 21, 2002 | 4.730 | 4.800 | 4.590 | 4.590 | 100,600 | +0.00(+0.00%) |
Nov 20, 2002 | 4.300 | 4.710 | 4.300 | 4.590 | 88,700 | +0.24(+5.52%) |
Nov 19, 2002 | 4.260 | 4.419 | 4.250 | 4.350 | 31,500 | +0.06(+1.43%) |
Nov 18, 2002 | 4.060 | 4.450 | 4.060 | 4.288 | 75,000 | +0.24(+6.02%) |
Nov 15, 2002 | 4.140 | 4.140 | 4.000 | 4.045 | 27,100 | -0.03(-0.64%) |
Nov 14, 2002 | 4.200 | 4.270 | 3.980 | 4.071 | 66,400 | -0.03(-0.71%) |
Nov 13, 2002 | 3.960 | 4.150 | 3.910 | 4.100 | 103,200 | +0.11(+2.76%) |
Nov 12, 2002 | 4.100 | 4.300 | 3.960 | 3.990 | 97,600 | -0.13(-3.13%) |
Nov 11, 2002 | 4.180 | 4.180 | 3.930 | 4.119 | 18,800 | -0.08(-1.93%) |
Nov 08, 2002 | 4.240 | 4.330 | 4.200 | 4.200 | 91,400 | +0.03(+0.72%) |
Nov 07, 2002 | 4.100 | 4.320 | 3.900 | 4.170 | 48,500 | -0.10(-2.34%) |
Nov 06, 2002 | 4.501 | 4.501 | 4.180 | 4.270 | 63,500 | -0.18(-4.04%) |
Nov 05, 2002 | 4.950 | 4.950 | 4.350 | 4.450 | 74,000 | -0.48(-9.74%) |
Nov 04, 2002 | 5.209 | 5.400 | 4.780 | 4.930 | 95,300 | +0.03(+0.61%) |
Nov 01, 2002 | 4.500 | 5.000 | 4.420 | 4.900 | 80,100 | +0.39(+8.65%) |
Oct 31, 2002 | 4.450 | 4.570 | 4.411 | 4.510 | 76,800 | +0.01(+0.22%) |
Oct 30, 2002 | 4.190 | 4.750 | 4.100 | 4.500 | 81,849 | +0.31(+7.40%) |
Oct 29, 2002 | 4.310 | 4.310 | 4.000 | 4.190 | 54,150 | +0.01(+0.24%) |
Oct 28, 2002 | 4.050 | 4.400 | 3.910 | 4.180 | 152,215 | +0.41(+10.88%) |
Oct 25, 2002 | 3.890 | 3.900 | 3.550 | 3.770 | 74,767 | +0.00(+0.00%) |
Oct 24, 2002 | 3.650 | 3.940 | 3.500 | 3.770 | 170,030 | +0.32(+9.28%) |
Oct 23, 2002 | 3.090 | 3.950 | 3.050 | 3.450 | 304,867 | +0.70(+25.45%) |
Oct 22, 2002 | 2.380 | 2.910 | 2.310 | 2.750 | 41,100 | +0.37(+15.55%) |
Oct 21, 2002 | 2.110 | 2.380 | 2.110 | 2.380 | 27,600 | +0.31(+14.98%) |
Oct 18, 2002 | 2.060 | 2.100 | 2.030 | 2.070 | 17,900 | -0.08(-3.68%) |
Oct 17, 2002 | 2.169 | 2.170 | 2.149 | 2.149 | 6,800 | +0.15(+7.45%) |
Oct 16, 2002 | 2.000 | 2.090 | 1.950 | 2.000 | 20,800 | -0.13(-6.10%) |
Oct 15, 2002 | 2.000 | 2.240 | 2.000 | 2.130 | 48,600 | +0.23(+12.11%) |
Oct 14, 2002 | 2.190 | 2.190 | 1.900 | 1.900 | 1,100 | +0.03(+1.60%) |
Oct 11, 2002 | 1.870 | 1.870 | 1.870 | 1.870 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 1.750 | 1.880 | 1.750 | 1.870 | 1,700 | +0.09(+5.06%) |
Oct 09, 2002 | 1.810 | 2.030 | 1.779 | 1.780 | 39,600 | -0.11(-5.82%) |
Oct 08, 2002 | 1.780 | 1.900 | 1.680 | 1.890 | 27,500 | +0.24(+14.55%) |
Oct 07, 2002 | 1.700 | 1.770 | 1.600 | 1.650 | 10,600 | -0.05(-2.94%) |
Oct 04, 2002 | 1.860 | 1.860 | 1.690 | 1.700 | 2,100 | -0.16(-8.62%) |
Oct 03, 2002 | 2.009 | 2.009 | 1.860 | 1.860 | 9,300 | -0.14(-6.98%) |
Oct 02, 2002 | 1.850 | 2.020 | 1.850 | 2.000 | 5,400 | +0.11(+5.80%) |