Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.000 | 5.100 | 5.000 | 5.050 | 120,000 | +0.05(+1.00%) |
Dec 30, 2002 | 4.950 | 5.050 | 4.900 | 5.000 | 17,100 | +0.05(+1.01%) |
Dec 27, 2002 | 4.940 | 4.950 | 4.810 | 4.950 | 6,100 | -0.02(-0.40%) |
Dec 26, 2002 | 5.000 | 5.000 | 4.970 | 4.970 | 500 | -0.03(-0.60%) |
Dec 24, 2002 | 4.950 | 5.010 | 4.900 | 5.000 | 6,000 | +0.01(+0.20%) |
Dec 23, 2002 | 5.010 | 5.050 | 4.990 | 4.990 | 21,500 | -0.06(-1.19%) |
Dec 20, 2002 | 5.000 | 5.050 | 5.000 | 5.050 | 10,000 | +0.00(+0.00%) |
Dec 19, 2002 | 4.970 | 5.080 | 4.940 | 5.050 | 11,200 | +0.05(+1.00%) |
Dec 18, 2002 | 4.950 | 5.000 | 4.900 | 5.000 | 7,100 | +0.00(+0.00%) |
Dec 17, 2002 | 4.800 | 5.000 | 4.800 | 5.000 | 18,500 | +0.15(+3.09%) |
Dec 16, 2002 | 4.850 | 4.900 | 4.840 | 4.850 | 11,300 | +0.00(+0.00%) |
Dec 13, 2002 | 4.850 | 4.850 | 4.850 | 4.850 | 4,600 | +0.00(+0.00%) |
Dec 12, 2002 | 4.820 | 4.850 | 4.820 | 4.850 | 16,100 | +0.03(+0.62%) |
Dec 11, 2002 | 4.680 | 4.890 | 4.680 | 4.820 | 4,700 | +0.11(+2.34%) |
Dec 10, 2002 | 4.840 | 4.920 | 4.700 | 4.710 | 38,600 | -0.12(-2.48%) |
Dec 09, 2002 | 4.800 | 4.900 | 4.770 | 4.830 | 15,400 | -0.02(-0.41%) |
Dec 06, 2002 | 4.850 | 4.850 | 4.850 | 4.850 | 3,700 | +0.07(+1.46%) |
Dec 05, 2002 | 4.760 | 4.790 | 4.690 | 4.780 | 6,500 | -0.01(-0.21%) |
Dec 04, 2002 | 4.800 | 4.800 | 4.790 | 4.790 | 4,700 | -0.01(-0.21%) |
Dec 03, 2002 | 4.800 | 4.900 | 4.800 | 4.800 | 11,400 | +0.01(+0.21%) |
Dec 02, 2002 | 4.750 | 4.800 | 4.740 | 4.790 | 15,700 | +0.04(+0.84%) |
Nov 29, 2002 | 4.760 | 4.800 | 4.740 | 4.750 | 2,500 | +0.00(+0.00%) |
Nov 27, 2002 | 4.770 | 4.770 | 4.750 | 4.750 | 4,300 | +0.05(+1.06%) |
Nov 26, 2002 | 4.680 | 4.850 | 4.630 | 4.700 | 11,800 | +0.10(+2.17%) |
Nov 25, 2002 | 4.590 | 4.630 | 4.550 | 4.600 | 8,200 | +0.01(+0.22%) |
Nov 22, 2002 | 4.550 | 4.600 | 4.550 | 4.590 | 4,900 | +0.04(+0.88%) |
Nov 21, 2002 | 4.530 | 4.590 | 4.530 | 4.550 | 9,000 | -0.05(-1.09%) |
Nov 20, 2002 | 4.570 | 4.600 | 4.550 | 4.600 | 4,900 | +0.00(+0.00%) |
Nov 19, 2002 | 4.650 | 4.650 | 4.600 | 4.600 | 1,000 | -0.05(-1.08%) |
Nov 18, 2002 | 4.550 | 4.660 | 4.520 | 4.650 | 16,500 | +0.05(+1.09%) |
Nov 15, 2002 | 4.700 | 4.700 | 4.600 | 4.600 | 3,500 | -0.05(-1.08%) |
Nov 14, 2002 | 4.700 | 4.700 | 4.650 | 4.650 | 3,900 | -0.05(-1.06%) |
Nov 13, 2002 | 4.700 | 4.700 | 4.650 | 4.700 | 38,700 | -0.05(-1.05%) |
Nov 12, 2002 | 4.700 | 4.750 | 4.650 | 4.750 | 18,800 | -0.03(-0.63%) |
Nov 11, 2002 | 4.700 | 4.780 | 4.700 | 4.780 | 46,000 | +0.02(+0.42%) |
Nov 08, 2002 | 4.830 | 4.860 | 4.700 | 4.760 | 3,300 | +0.01(+0.21%) |
Nov 07, 2002 | 4.680 | 4.750 | 4.650 | 4.750 | 6,500 | +0.03(+0.64%) |
Nov 06, 2002 | 4.700 | 4.720 | 4.700 | 4.720 | 1,200 | +0.01(+0.21%) |
Nov 05, 2002 | 4.710 | 4.710 | 4.700 | 4.710 | 4,600 | -0.04(-0.84%) |
Nov 04, 2002 | 4.910 | 4.910 | 4.700 | 4.750 | 59,900 | -0.06(-1.25%) |
Nov 01, 2002 | 4.700 | 4.810 | 4.700 | 4.810 | 9,000 | +0.11(+2.34%) |
Oct 31, 2002 | 4.700 | 4.730 | 4.630 | 4.700 | 11,100 | +0.02(+0.43%) |
Oct 30, 2002 | 4.550 | 4.680 | 4.550 | 4.680 | 4,500 | +0.18(+4.00%) |
Oct 29, 2002 | 4.640 | 4.650 | 4.500 | 4.500 | 8,800 | -0.10(-2.17%) |
Oct 28, 2002 | 4.410 | 4.620 | 4.400 | 4.600 | 7,700 | +0.15(+3.37%) |
Oct 25, 2002 | 4.400 | 4.450 | 4.400 | 4.450 | 6,300 | +0.05(+1.14%) |
Oct 24, 2002 | 4.350 | 4.400 | 4.300 | 4.400 | 15,200 | +0.00(+0.00%) |
Oct 23, 2002 | 4.160 | 4.400 | 4.160 | 4.400 | 7,300 | +0.19(+4.51%) |
Oct 22, 2002 | 4.250 | 4.250 | 4.180 | 4.210 | 12,400 | -0.04(-0.94%) |
Oct 21, 2002 | 4.330 | 4.330 | 4.200 | 4.250 | 5,100 | -0.03(-0.70%) |
Oct 18, 2002 | 4.150 | 4.280 | 4.130 | 4.280 | 8,900 | +0.18(+4.39%) |
Oct 17, 2002 | 4.200 | 4.250 | 4.100 | 4.100 | 22,300 | -0.10(-2.38%) |
Oct 16, 2002 | 4.000 | 4.200 | 4.000 | 4.200 | 7,200 | +0.20(+5.00%) |
Oct 15, 2002 | 4.000 | 4.000 | 3.910 | 4.000 | 4,800 | +0.05(+1.27%) |
Oct 14, 2002 | 4.000 | 4.000 | 3.950 | 3.950 | 70,000 | -0.04(-1.00%) |
Oct 11, 2002 | 3.950 | 3.990 | 3.900 | 3.990 | 33,200 | +0.00(+0.00%) |
Oct 10, 2002 | 3.900 | 4.000 | 3.600 | 3.990 | 32,100 | +0.19(+5.00%) |
Oct 09, 2002 | 4.050 | 4.050 | 3.800 | 3.800 | 7,400 | -0.22(-5.47%) |
Oct 08, 2002 | 4.100 | 4.100 | 3.870 | 4.020 | 23,200 | -0.08(-1.95%) |
Oct 07, 2002 | 4.050 | 4.100 | 4.030 | 4.100 | 6,400 | +0.05(+1.23%) |
Oct 04, 2002 | 4.200 | 4.200 | 3.920 | 4.050 | 20,000 | -0.20(-4.71%) |
Oct 03, 2002 | 4.200 | 4.250 | 4.200 | 4.250 | 1,400 | +0.10(+2.41%) |
Oct 02, 2002 | 4.100 | 4.160 | 4.100 | 4.150 | 6,000 | +0.05(+1.22%) |