Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.650 | 4.863 | 4.553 | 4.602 | 571,202 | -0.05(-1.04%) |
Dec 30, 2002 | 4.776 | 4.785 | 4.447 | 4.650 | 615,889 | +0.14(+3.00%) |
Dec 27, 2002 | 4.370 | 4.582 | 4.331 | 4.515 | 686,953 | +0.17(+4.01%) |
Dec 26, 2002 | 4.196 | 4.457 | 4.186 | 4.341 | 696,780 | +0.10(+2.28%) |
Dec 24, 2002 | 4.225 | 4.389 | 4.186 | 4.244 | 616,613 | +0.07(+1.62%) |
Dec 23, 2002 | 4.350 | 4.428 | 4.147 | 4.176 | 818,530 | -0.04(-0.92%) |
Dec 20, 2002 | 4.350 | 4.495 | 4.099 | 4.215 | 1,027,792 | -0.09(-2.02%) |
Dec 19, 2002 | 4.283 | 4.524 | 4.080 | 4.302 | 826,909 | +0.01(+0.23%) |
Dec 18, 2002 | 4.505 | 4.553 | 4.167 | 4.292 | 1,153,680 | -0.48(-10.12%) |
Dec 17, 2002 | 4.834 | 5.114 | 4.631 | 4.776 | 1,308,118 | -0.14(-2.76%) |
Dec 16, 2002 | 4.940 | 4.988 | 4.805 | 4.911 | 1,158,232 | -0.03(-0.59%) |
Dec 13, 2002 | 5.211 | 5.220 | 4.921 | 4.940 | 1,079,202 | -0.41(-7.59%) |
Dec 12, 2002 | 5.568 | 5.597 | 5.182 | 5.346 | 1,191,436 | +0.17(+3.36%) |
Dec 11, 2002 | 4.998 | 5.385 | 4.863 | 5.172 | 1,195,884 | +0.15(+3.08%) |
Dec 10, 2002 | 4.824 | 5.172 | 4.785 | 5.017 | 1,492,140 | +0.38(+8.13%) |
Dec 09, 2002 | 4.843 | 5.066 | 4.544 | 4.640 | 1,750,847 | -0.44(-8.75%) |
Dec 06, 2002 | 5.172 | 5.404 | 5.075 | 5.085 | 1,426,558 | -0.33(-6.07%) |
Dec 05, 2002 | 5.752 | 5.791 | 5.385 | 5.414 | 1,581,513 | -0.07(-1.23%) |
Dec 04, 2002 | 5.839 | 6.139 | 5.404 | 5.481 | 2,571,757 | -1.08(-16.49%) |
Dec 03, 2002 | 7.299 | 7.299 | 6.477 | 6.564 | 1,389,216 | -0.66(-9.10%) |
Dec 02, 2002 | 7.328 | 7.860 | 7.134 | 7.221 | 1,896,182 | +0.20(+2.89%) |
Nov 29, 2002 | 7.260 | 7.279 | 7.009 | 7.018 | 684,057 | +0.04(+0.55%) |
Nov 27, 2002 | 6.815 | 7.250 | 6.806 | 6.980 | 1,585,237 | +0.27(+4.03%) |
Nov 26, 2002 | 7.018 | 7.154 | 6.709 | 6.709 | 1,793,671 | -0.49(-6.85%) |
Nov 25, 2002 | 6.641 | 7.367 | 6.574 | 7.202 | 3,663,890 | +0.49(+7.36%) |
Nov 22, 2002 | 5.559 | 6.815 | 5.530 | 6.708 | 4,354,154 | +1.08(+19.23%) |
Nov 21, 2002 | 4.959 | 5.626 | 4.843 | 5.626 | 3,771,572 | +0.83(+17.34%) |
Nov 20, 2002 | 4.553 | 4.853 | 4.553 | 4.795 | 937,074 | +0.24(+5.31%) |
Nov 19, 2002 | 4.515 | 4.737 | 4.447 | 4.553 | 545,652 | -0.04(-0.84%) |
Nov 18, 2002 | 4.930 | 4.930 | 4.466 | 4.592 | 1,349,701 | -0.10(-2.06%) |
Nov 15, 2002 | 4.766 | 4.901 | 4.640 | 4.689 | 1,540,551 | -0.14(-2.81%) |
Nov 14, 2002 | 4.930 | 5.046 | 4.727 | 4.824 | 1,807,326 | +0.09(+1.84%) |
Nov 13, 2002 | 4.814 | 4.921 | 4.640 | 4.737 | 1,715,987 | -0.10(-2.00%) |
Nov 12, 2002 | 4.428 | 4.998 | 4.350 | 4.834 | 2,388,355 | +0.44(+10.13%) |
Nov 11, 2002 | 4.669 | 4.669 | 4.253 | 4.389 | 1,069,686 | -0.26(-5.61%) |
Nov 08, 2002 | 5.124 | 5.124 | 4.476 | 4.650 | 2,249,123 | -0.42(-8.21%) |
Nov 07, 2002 | 4.940 | 5.220 | 4.611 | 5.066 | 2,149,199 | +0.18(+3.76%) |
Nov 06, 2002 | 4.341 | 4.979 | 4.254 | 4.882 | 3,094,652 | +0.79(+19.39%) |
Nov 05, 2002 | 3.799 | 4.118 | 3.732 | 4.089 | 1,218,331 | +0.28(+7.36%) |
Nov 04, 2002 | 3.867 | 4.225 | 3.770 | 3.809 | 1,745,261 | +0.04(+1.03%) |
Nov 01, 2002 | 3.432 | 3.819 | 3.345 | 3.770 | 1,171,782 | +0.37(+10.80%) |
Oct 31, 2002 | 3.500 | 3.635 | 3.345 | 3.403 | 4,521,315 | +0.33(+10.69%) |
Oct 30, 2002 | 3.268 | 3.577 | 2.929 | 3.074 | 3,094,299 | -0.10(-3.05%) |
Oct 29, 2002 | 3.258 | 3.384 | 2.920 | 3.171 | 1,924,731 | -0.13(-3.81%) |
Oct 28, 2002 | 3.277 | 3.451 | 3.190 | 3.297 | 1,236,884 | +0.16(+5.25%) |
Oct 25, 2002 | 3.045 | 3.229 | 2.949 | 3.132 | 941,853 | +0.21(+7.36%) |
Oct 24, 2002 | 2.987 | 3.171 | 2.862 | 2.918 | 1,799,257 | +0.01(+0.27%) |
Oct 23, 2002 | 2.552 | 3.007 | 2.514 | 2.910 | 1,044,101 | +0.36(+14.02%) |
Oct 22, 2002 | 2.426 | 2.620 | 2.339 | 2.552 | 937,695 | -0.06(-2.22%) |
Oct 21, 2002 | 2.601 | 2.670 | 2.533 | 2.610 | 2,070,584 | +0.00(+0.00%) |
Oct 18, 2002 | 2.494 | 2.678 | 2.417 | 2.610 | 940,281 | +0.14(+5.47%) |
Oct 17, 2002 | 2.446 | 2.504 | 2.359 | 2.475 | 870,917 | +0.24(+10.82%) |
Oct 16, 2002 | 2.485 | 2.514 | 2.204 | 2.233 | 627,665 | -0.41(-15.38%) |
Oct 15, 2002 | 2.504 | 2.659 | 2.397 | 2.639 | 1,380,562 | +0.30(+12.81%) |
Oct 14, 2002 | 2.040 | 2.415 | 2.020 | 2.339 | 769,566 | +0.29(+14.15%) |
Oct 11, 2002 | 1.982 | 2.165 | 1.962 | 2.049 | 673,857 | +0.12(+6.00%) |
Oct 10, 2002 | 1.798 | 2.049 | 1.711 | 1.933 | 423,161 | +0.04(+2.04%) |
Oct 09, 2002 | 1.866 | 2.146 | 1.740 | 1.895 | 706,917 | -0.03(-1.41%) |
Oct 08, 2002 | 1.605 | 1.953 | 1.547 | 1.922 | 1,005,972 | +0.37(+23.48%) |
Oct 07, 2002 | 1.653 | 1.701 | 1.547 | 1.556 | 348,183 | -0.11(-6.40%) |
Oct 04, 2002 | 1.711 | 1.788 | 1.595 | 1.663 | 642,339 | +0.06(+3.61%) |
Oct 03, 2002 | 1.933 | 1.943 | 1.605 | 1.605 | 693,940 | -0.33(-17.00%) |
Oct 02, 2002 | 2.001 | 2.252 | 1.788 | 1.933 | 1,407,231 | -0.08(-3.89%) |