Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.350 | 4.370 | 4.230 | 4.370 | 22,800 | +0.08(+1.86%) |
Dec 30, 2002 | 4.320 | 4.390 | 4.240 | 4.290 | 29,800 | -0.05(-1.15%) |
Dec 27, 2002 | 4.300 | 4.450 | 4.300 | 4.340 | 51,000 | +0.12(+2.84%) |
Dec 26, 2002 | 4.370 | 4.450 | 4.180 | 4.220 | 15,800 | -0.20(-4.52%) |
Dec 24, 2002 | 4.380 | 4.440 | 4.340 | 4.420 | 18,800 | +0.02(+0.45%) |
Dec 23, 2002 | 4.430 | 4.430 | 4.220 | 4.400 | 40,100 | -0.09(-2.00%) |
Dec 20, 2002 | 4.500 | 4.500 | 4.430 | 4.490 | 30,000 | -0.01(-0.22%) |
Dec 19, 2002 | 4.520 | 4.540 | 4.490 | 4.500 | 12,700 | -0.04(-0.88%) |
Dec 18, 2002 | 4.680 | 4.680 | 4.540 | 4.540 | 30,600 | -0.09(-1.94%) |
Dec 17, 2002 | 4.560 | 4.630 | 4.530 | 4.630 | 39,400 | +0.07(+1.54%) |
Dec 16, 2002 | 4.850 | 4.850 | 4.560 | 4.560 | 18,600 | -0.30(-6.17%) |
Dec 13, 2002 | 5.000 | 5.010 | 4.810 | 4.860 | 47,900 | -0.19(-3.76%) |
Dec 12, 2002 | 4.920 | 5.050 | 4.920 | 5.050 | 31,600 | +0.19(+3.91%) |
Dec 11, 2002 | 4.620 | 4.860 | 4.600 | 4.860 | 96,100 | +0.26(+5.65%) |
Dec 10, 2002 | 4.350 | 4.600 | 4.350 | 4.600 | 39,700 | +0.28(+6.48%) |
Dec 09, 2002 | 4.200 | 4.420 | 4.200 | 4.320 | 38,000 | +0.15(+3.60%) |
Dec 06, 2002 | 4.750 | 4.750 | 3.900 | 4.170 | 124,800 | -0.65(-13.49%) |
Dec 05, 2002 | 5.030 | 5.030 | 4.780 | 4.820 | 9,700 | -0.15(-3.02%) |
Dec 04, 2002 | 4.950 | 4.990 | 4.900 | 4.970 | 10,900 | -0.09(-1.78%) |
Dec 03, 2002 | 5.150 | 5.150 | 5.000 | 5.060 | 24,600 | -0.09(-1.75%) |
Dec 02, 2002 | 5.150 | 5.270 | 5.050 | 5.150 | 46,500 | +0.10(+1.98%) |
Nov 29, 2002 | 5.000 | 5.120 | 5.000 | 5.050 | 95,400 | +0.18(+3.70%) |
Nov 27, 2002 | 4.930 | 4.930 | 4.830 | 4.870 | 28,300 | +0.04(+0.83%) |
Nov 26, 2002 | 4.750 | 4.870 | 4.630 | 4.830 | 51,100 | +0.13(+2.77%) |
Nov 25, 2002 | 4.550 | 4.780 | 4.500 | 4.700 | 82,600 | +0.15(+3.30%) |
Nov 22, 2002 | 4.450 | 4.780 | 4.450 | 4.550 | 129,300 | +0.00(+0.00%) |
Nov 21, 2002 | 4.420 | 4.700 | 4.400 | 4.550 | 72,000 | +0.15(+3.41%) |
Nov 20, 2002 | 4.390 | 4.420 | 4.380 | 4.400 | 18,300 | +0.02(+0.46%) |
Nov 19, 2002 | 4.380 | 4.430 | 4.370 | 4.380 | 23,800 | +0.00(+0.00%) |
Nov 18, 2002 | 4.440 | 4.440 | 4.340 | 4.380 | 17,900 | +0.02(+0.46%) |
Nov 15, 2002 | 4.400 | 4.410 | 4.360 | 4.360 | 11,800 | -0.05(-1.13%) |
Nov 14, 2002 | 4.440 | 4.460 | 4.360 | 4.410 | 27,300 | +0.05(+1.15%) |
Nov 13, 2002 | 4.430 | 4.440 | 4.310 | 4.360 | 16,200 | -0.03(-0.68%) |
Nov 12, 2002 | 4.440 | 4.450 | 4.390 | 4.390 | 16,300 | -0.02(-0.45%) |
Nov 11, 2002 | 4.510 | 4.550 | 4.400 | 4.410 | 16,500 | -0.09(-2.00%) |
Nov 08, 2002 | 4.530 | 4.600 | 4.460 | 4.500 | 28,600 | +0.00(+0.00%) |
Nov 07, 2002 | 4.450 | 4.520 | 4.410 | 4.500 | 19,900 | -0.01(-0.22%) |
Nov 06, 2002 | 4.420 | 4.520 | 4.420 | 4.510 | 26,800 | +0.16(+3.68%) |
Nov 05, 2002 | 4.570 | 4.570 | 4.290 | 4.350 | 16,300 | -0.17(-3.76%) |
Nov 04, 2002 | 4.530 | 4.650 | 4.490 | 4.520 | 34,400 | -0.01(-0.22%) |
Nov 01, 2002 | 4.450 | 4.570 | 4.390 | 4.530 | 36,500 | +0.06(+1.34%) |
Oct 31, 2002 | 4.330 | 4.500 | 4.330 | 4.470 | 33,300 | +0.16(+3.71%) |
Oct 30, 2002 | 4.400 | 4.400 | 4.300 | 4.310 | 19,300 | -0.09(-2.05%) |
Oct 29, 2002 | 4.500 | 4.500 | 4.400 | 4.400 | 16,100 | -0.15(-3.30%) |
Oct 28, 2002 | 4.620 | 4.640 | 4.520 | 4.550 | 24,800 | +0.01(+0.22%) |
Oct 25, 2002 | 4.640 | 4.640 | 4.510 | 4.540 | 50,400 | -0.11(-2.37%) |
Oct 24, 2002 | 4.700 | 4.730 | 4.630 | 4.650 | 59,300 | +0.04(+0.87%) |
Oct 23, 2002 | 4.360 | 4.700 | 4.290 | 4.610 | 88,100 | +0.26(+5.98%) |
Oct 22, 2002 | 4.280 | 4.370 | 4.210 | 4.350 | 44,600 | +0.15(+3.57%) |
Oct 21, 2002 | 4.230 | 4.330 | 4.100 | 4.200 | 46,600 | -0.05(-1.18%) |
Oct 18, 2002 | 4.240 | 4.280 | 4.210 | 4.250 | 52,100 | +0.03(+0.71%) |
Oct 17, 2002 | 4.050 | 4.330 | 4.050 | 4.220 | 76,900 | +0.22(+5.50%) |
Oct 16, 2002 | 3.850 | 4.010 | 3.750 | 4.000 | 13,700 | +0.10(+2.56%) |
Oct 15, 2002 | 3.900 | 4.010 | 3.880 | 3.900 | 35,300 | +0.04(+1.04%) |
Oct 14, 2002 | 3.770 | 3.870 | 3.770 | 3.860 | 7,900 | +0.06(+1.58%) |
Oct 11, 2002 | 3.780 | 3.900 | 3.780 | 3.800 | 30,700 | -0.04(-1.04%) |
Oct 10, 2002 | 3.710 | 3.920 | 3.710 | 3.840 | 24,100 | +0.05(+1.32%) |
Oct 09, 2002 | 3.400 | 4.030 | 3.400 | 3.790 | 35,900 | +0.32(+9.22%) |
Oct 08, 2002 | 3.450 | 3.590 | 3.450 | 3.470 | 42,000 | +0.02(+0.58%) |
Oct 07, 2002 | 3.660 | 3.660 | 3.450 | 3.450 | 15,200 | -0.21(-5.74%) |
Oct 04, 2002 | 3.910 | 3.910 | 3.590 | 3.660 | 76,800 | -0.25(-6.39%) |
Oct 03, 2002 | 3.930 | 4.000 | 3.850 | 3.910 | 8,900 | +0.00(+0.00%) |
Oct 02, 2002 | 3.920 | 4.050 | 3.850 | 3.910 | 16,500 | +0.02(+0.51%) |