Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.394 | 4.500 | 4.325 | 4.499 | 5,109,446 | +0.11(+2.42%) |
Dec 30, 2002 | 4.306 | 4.412 | 4.231 | 4.392 | 3,839,436 | +0.09(+2.04%) |
Dec 27, 2002 | 4.344 | 4.348 | 4.284 | 4.305 | 2,477,365 | -0.02(-0.51%) |
Dec 26, 2002 | 4.348 | 4.450 | 4.317 | 4.326 | 3,639,329 | -0.04(-0.86%) |
Dec 24, 2002 | 4.325 | 4.392 | 4.301 | 4.364 | 1,316,360 | +0.01(+0.22%) |
Dec 23, 2002 | 4.525 | 4.525 | 4.334 | 4.355 | 5,635,606 | -0.17(-3.73%) |
Dec 20, 2002 | 4.434 | 4.527 | 4.419 | 4.524 | 6,103,269 | +0.11(+2.48%) |
Dec 19, 2002 | 4.481 | 4.560 | 4.412 | 4.414 | 5,223,245 | -0.05(-1.09%) |
Dec 18, 2002 | 4.458 | 4.495 | 4.356 | 4.463 | 6,509,557 | -0.01(-0.17%) |
Dec 17, 2002 | 4.560 | 4.561 | 4.427 | 4.470 | 5,852,975 | -0.12(-2.52%) |
Dec 16, 2002 | 4.495 | 4.621 | 4.494 | 4.586 | 7,541,100 | +0.09(+2.05%) |
Dec 13, 2002 | 4.628 | 4.628 | 4.442 | 4.494 | 5,758,356 | -0.13(-2.87%) |
Dec 12, 2002 | 4.677 | 4.677 | 4.552 | 4.627 | 4,688,773 | -0.03(-0.54%) |
Dec 11, 2002 | 4.718 | 4.732 | 4.630 | 4.652 | 5,338,322 | -0.10(-2.20%) |
Dec 10, 2002 | 4.677 | 4.757 | 4.603 | 4.757 | 3,472,786 | +0.08(+1.81%) |
Dec 09, 2002 | 4.771 | 4.771 | 4.646 | 4.672 | 4,098,041 | -0.10(-2.03%) |
Dec 06, 2002 | 4.777 | 4.807 | 4.694 | 4.769 | 3,895,696 | -0.05(-0.97%) |
Dec 05, 2002 | 4.890 | 4.916 | 4.711 | 4.816 | 4,479,076 | -0.07(-1.47%) |
Dec 04, 2002 | 4.677 | 4.990 | 4.661 | 4.888 | 9,839,775 | -0.11(-2.28%) |
Dec 03, 2002 | 5.163 | 5.163 | 4.971 | 5.002 | 4,278,010 | -0.16(-3.09%) |
Dec 02, 2002 | 5.240 | 5.434 | 5.134 | 5.162 | 7,301,674 | +0.05(+0.98%) |
Nov 29, 2002 | 5.123 | 5.146 | 5.052 | 5.112 | 2,226,751 | -0.01(-0.21%) |
Nov 27, 2002 | 4.974 | 5.143 | 4.936 | 5.123 | 3,076,088 | +0.19(+3.80%) |
Nov 26, 2002 | 4.974 | 4.982 | 4.865 | 4.935 | 3,251,262 | -0.03(-0.50%) |
Nov 25, 2002 | 5.063 | 5.063 | 4.869 | 4.960 | 7,333,001 | -0.10(-2.01%) |
Nov 22, 2002 | 5.130 | 5.248 | 5.055 | 5.062 | 6,250,312 | -0.07(-1.31%) |
Nov 21, 2002 | 5.060 | 5.138 | 5.013 | 5.129 | 3,033,254 | +0.13(+2.63%) |
Nov 20, 2002 | 4.796 | 5.015 | 4.780 | 4.997 | 3,392,871 | +0.23(+4.79%) |
Nov 19, 2002 | 4.962 | 4.962 | 4.747 | 4.769 | 5,763,790 | -0.19(-3.85%) |
Nov 18, 2002 | 5.094 | 5.105 | 4.911 | 4.960 | 4,939,387 | -0.18(-3.50%) |
Nov 15, 2002 | 5.077 | 5.154 | 5.048 | 5.140 | 5,106,249 | +0.06(+1.17%) |
Nov 14, 2002 | 4.780 | 5.099 | 4.780 | 5.080 | 6,424,207 | +0.30(+6.32%) |
Nov 13, 2002 | 4.661 | 4.779 | 4.555 | 4.779 | 6,763,047 | +0.12(+2.55%) |
Nov 12, 2002 | 4.680 | 4.724 | 4.597 | 4.660 | 5,458,195 | +0.10(+2.13%) |
Nov 11, 2002 | 4.691 | 4.692 | 4.549 | 4.563 | 3,178,060 | -0.13(-2.73%) |
Nov 08, 2002 | 4.849 | 4.888 | 4.658 | 4.691 | 5,283,980 | -0.20(-4.03%) |
Nov 07, 2002 | 4.860 | 4.951 | 4.824 | 4.888 | 6,071,942 | +0.14(+2.90%) |
Nov 06, 2002 | 4.735 | 4.810 | 4.581 | 4.750 | 5,998,420 | +0.02(+0.36%) |
Nov 05, 2002 | 4.692 | 4.761 | 4.646 | 4.733 | 5,373,165 | +0.04(+0.87%) |
Nov 04, 2002 | 4.922 | 4.922 | 4.630 | 4.692 | 8,256,179 | -0.23(-4.64%) |
Nov 01, 2002 | 4.763 | 4.941 | 4.702 | 4.921 | 3,143,217 | +0.12(+2.48%) |
Oct 31, 2002 | 4.865 | 4.896 | 4.724 | 4.802 | 4,515,517 | -0.03(-0.52%) |
Oct 30, 2002 | 5.030 | 5.030 | 4.750 | 4.827 | 4,878,012 | -0.20(-4.01%) |
Oct 29, 2002 | 4.802 | 5.066 | 4.692 | 5.029 | 6,074,499 | +0.23(+4.76%) |
Oct 28, 2002 | 5.137 | 5.146 | 4.782 | 4.800 | 4,915,092 | -0.34(-6.55%) |
Oct 25, 2002 | 4.908 | 5.155 | 4.896 | 5.137 | 5,033,367 | +0.25(+5.12%) |
Oct 24, 2002 | 5.084 | 5.170 | 4.816 | 4.886 | 4,810,564 | -0.16(-3.16%) |
Oct 23, 2002 | 4.919 | 5.052 | 4.919 | 5.046 | 3,684,721 | +0.09(+1.83%) |
Oct 22, 2002 | 4.966 | 5.084 | 4.852 | 4.955 | 3,977,849 | -0.06(-1.12%) |
Oct 21, 2002 | 4.899 | 5.052 | 4.755 | 5.012 | 4,074,067 | +0.11(+2.30%) |
Oct 18, 2002 | 4.738 | 4.958 | 4.699 | 4.899 | 5,130,863 | +0.16(+3.43%) |
Oct 17, 2002 | 4.692 | 4.849 | 4.567 | 4.736 | 8,286,547 | +0.10(+2.06%) |
Oct 16, 2002 | 4.810 | 4.857 | 4.606 | 4.641 | 6,109,982 | -0.29(-5.96%) |
Oct 15, 2002 | 4.739 | 4.940 | 4.739 | 4.935 | 6,059,156 | +0.34(+7.39%) |
Oct 14, 2002 | 4.484 | 4.708 | 4.453 | 4.596 | 4,261,068 | +0.11(+2.48%) |
Oct 11, 2002 | 4.458 | 4.622 | 4.364 | 4.484 | 8,281,752 | +0.10(+2.39%) |
Oct 10, 2002 | 4.164 | 4.430 | 3.690 | 4.380 | 15,720,241 | +0.22(+5.22%) |
Oct 09, 2002 | 4.380 | 4.389 | 4.139 | 4.162 | 7,363,369 | -0.29(-6.57%) |
Oct 08, 2002 | 4.255 | 4.621 | 4.236 | 4.455 | 10,489,005 | +0.33(+7.88%) |
Oct 07, 2002 | 4.383 | 4.431 | 4.082 | 4.129 | 7,426,342 | -0.25(-5.78%) |
Oct 04, 2002 | 4.520 | 4.547 | 4.242 | 4.383 | 9,141,318 | -0.08(-1.68%) |
Oct 03, 2002 | 4.653 | 4.699 | 4.456 | 4.458 | 4,995,647 | -0.18(-3.91%) |
Oct 02, 2002 | 4.739 | 4.841 | 4.628 | 4.639 | 4,369,113 | -0.15(-3.23%) |