Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.614 | 4.614 | 4.490 | 4.602 | 45,209 | +0.07(+1.64%) |
Dec 30, 2002 | 4.441 | 4.577 | 4.441 | 4.527 | 117,867 | +0.04(+0.83%) |
Dec 27, 2002 | 4.614 | 4.682 | 4.453 | 4.490 | 42,787 | -0.19(-3.97%) |
Dec 26, 2002 | 4.719 | 4.738 | 4.608 | 4.676 | 72,819 | +0.03(+0.67%) |
Dec 24, 2002 | 4.744 | 4.744 | 4.645 | 4.645 | 4,198 | +0.02(+0.40%) |
Dec 23, 2002 | 4.670 | 4.695 | 4.589 | 4.626 | 121,096 | -0.09(-1.97%) |
Dec 20, 2002 | 4.719 | 4.800 | 4.701 | 4.719 | 41,334 | +0.05(+1.06%) |
Dec 19, 2002 | 4.676 | 4.744 | 4.645 | 4.670 | 59,095 | -0.01(-0.26%) |
Dec 18, 2002 | 4.757 | 4.757 | 4.670 | 4.682 | 387,185 | -0.15(-3.08%) |
Dec 17, 2002 | 4.744 | 4.856 | 4.744 | 4.831 | 48,115 | -0.02(-0.38%) |
Dec 16, 2002 | 4.769 | 4.874 | 4.744 | 4.849 | 81,376 | +0.02(+0.38%) |
Dec 13, 2002 | 4.831 | 4.874 | 4.738 | 4.831 | 131,914 | +0.04(+0.78%) |
Dec 12, 2002 | 4.775 | 4.868 | 4.775 | 4.794 | 1,996,638 | +0.02(+0.39%) |
Dec 11, 2002 | 4.831 | 4.868 | 4.744 | 4.775 | 2,175,861 | -0.15(-3.14%) |
Dec 10, 2002 | 4.849 | 4.930 | 4.775 | 4.930 | 65,230 | +0.16(+3.38%) |
Dec 09, 2002 | 4.769 | 4.843 | 4.763 | 4.769 | 59,256 | -0.12(-2.53%) |
Dec 06, 2002 | 4.899 | 4.942 | 4.893 | 4.893 | 43,433 | -0.07(-1.37%) |
Dec 05, 2002 | 5.010 | 5.010 | 4.924 | 4.961 | 2,220,909 | +0.02(+0.50%) |
Dec 04, 2002 | 4.924 | 4.973 | 4.911 | 4.936 | 2,740,655 | -0.08(-1.60%) |
Dec 03, 2002 | 4.992 | 5.072 | 4.992 | 5.017 | 66,845 | -0.01(-0.25%) |
Dec 02, 2002 | 5.079 | 5.128 | 5.010 | 5.029 | 60,225 | +0.07(+1.37%) |
Nov 29, 2002 | 5.072 | 5.072 | 4.955 | 4.961 | 79,116 | -0.07(-1.48%) |
Nov 27, 2002 | 4.979 | 5.048 | 4.942 | 5.035 | 33,422 | +0.11(+2.14%) |
Nov 26, 2002 | 4.936 | 5.041 | 4.911 | 4.930 | 73,142 | -0.06(-1.24%) |
Nov 25, 2002 | 5.072 | 5.072 | 4.992 | 4.992 | 30,516 | -0.02(-0.37%) |
Nov 22, 2002 | 5.004 | 5.035 | 4.936 | 5.010 | 93,970 | +0.01(+0.25%) |
Nov 21, 2002 | 5.041 | 5.066 | 4.967 | 4.998 | 121,419 | -0.03(-0.62%) |
Nov 20, 2002 | 4.868 | 5.048 | 4.868 | 5.029 | 58,933 | +0.11(+2.27%) |
Nov 19, 2002 | 5.017 | 5.017 | 4.899 | 4.918 | 37,782 | -0.01(-0.25%) |
Nov 18, 2002 | 4.949 | 4.986 | 4.868 | 4.930 | 117,705 | -0.10(-1.97%) |
Nov 15, 2002 | 4.973 | 5.029 | 4.874 | 5.029 | 245,260 | +0.09(+1.88%) |
Nov 14, 2002 | 4.856 | 4.942 | 4.856 | 4.936 | 110,601 | +0.14(+2.97%) |
Nov 13, 2002 | 4.794 | 4.806 | 4.688 | 4.794 | 96,877 | +0.01(+0.26%) |
Nov 12, 2002 | 4.800 | 4.837 | 4.769 | 4.781 | 34,875 | +0.03(+0.65%) |
Nov 11, 2002 | 4.794 | 4.806 | 4.676 | 4.750 | 39,719 | -0.07(-1.54%) |
Nov 08, 2002 | 4.837 | 4.899 | 4.825 | 4.825 | 14,047 | +0.02(+0.52%) |
Nov 07, 2002 | 4.918 | 4.918 | 4.775 | 4.800 | 46,662 | -0.08(-1.65%) |
Nov 06, 2002 | 4.949 | 4.949 | 4.825 | 4.880 | 60,871 | +0.04(+0.90%) |
Nov 05, 2002 | 4.769 | 4.905 | 4.744 | 4.837 | 133,529 | -0.03(-0.64%) |
Nov 04, 2002 | 4.843 | 4.949 | 4.806 | 4.868 | 66,360 | +0.10(+2.08%) |
Nov 01, 2002 | 4.738 | 4.800 | 4.651 | 4.769 | 48,438 | +0.06(+1.18%) |
Oct 31, 2002 | 4.812 | 4.812 | 4.676 | 4.713 | 47,954 | -0.12(-2.44%) |
Oct 30, 2002 | 4.738 | 4.874 | 4.713 | 4.831 | 243,323 | +0.02(+0.52%) |
Oct 29, 2002 | 4.825 | 4.825 | 4.707 | 4.806 | 778,408 | -0.02(-0.51%) |
Oct 28, 2002 | 4.893 | 4.924 | 4.775 | 4.831 | 218,296 | +0.01(+0.13%) |
Oct 25, 2002 | 4.831 | 4.831 | 4.713 | 4.825 | 100,106 | +0.11(+2.37%) |
Oct 24, 2002 | 4.738 | 4.837 | 4.713 | 4.713 | 24,865 | -0.02(-0.39%) |
Oct 23, 2002 | 4.843 | 4.843 | 4.707 | 4.732 | 13,239 | +0.05(+1.06%) |
Oct 22, 2002 | 4.695 | 4.701 | 4.589 | 4.682 | 87,512 | -0.03(-0.66%) |
Oct 21, 2002 | 4.701 | 4.781 | 4.651 | 4.713 | 44,563 | +0.06(+1.20%) |
Oct 18, 2002 | 4.639 | 4.757 | 4.639 | 4.657 | 141,763 | -0.08(-1.70%) |
Oct 17, 2002 | 4.818 | 4.818 | 4.707 | 4.738 | 83,637 | +0.16(+3.52%) |
Oct 16, 2002 | 4.633 | 4.670 | 4.465 | 4.577 | 68,944 | -0.16(-3.40%) |
Oct 15, 2002 | 4.596 | 4.738 | 4.596 | 4.738 | 96,877 | +0.26(+5.81%) |
Oct 14, 2002 | 4.484 | 4.496 | 4.373 | 4.478 | 542,512 | -0.01(-0.14%) |
Oct 11, 2002 | 4.280 | 4.484 | 4.280 | 4.484 | 65,876 | +0.17(+4.02%) |
Oct 10, 2002 | 4.242 | 4.329 | 4.193 | 4.311 | 47,792 | +0.03(+0.72%) |
Oct 09, 2002 | 4.335 | 4.410 | 4.273 | 4.280 | 75,079 | -0.06(-1.29%) |
Oct 08, 2002 | 4.428 | 4.428 | 4.255 | 4.335 | 234,119 | +0.07(+1.60%) |
Oct 07, 2002 | 4.286 | 4.329 | 4.267 | 4.267 | 38,427 | -0.02(-0.58%) |
Oct 04, 2002 | 4.391 | 4.391 | 4.280 | 4.292 | 56,027 | -0.10(-2.26%) |
Oct 03, 2002 | 4.335 | 4.397 | 4.292 | 4.391 | 31,969 | -0.05(-1.12%) |
Oct 02, 2002 | 4.410 | 4.527 | 4.404 | 4.441 | 48,761 | -0.19(-4.14%) |