Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4456 | 4472 | 4413 | 4452 | 0 | -5.30(-0.12%) |
Dec 30, 2002 | 4509 | 4514 | 4445 | 4458 | 0 | -89.57(-1.97%) |
Dec 27, 2002 | 4560 | 4589 | 4547 | 4547 | 0 | -20.05(-0.44%) |
Dec 26, 2002 | 4510 | 4567 | 4462 | 4567 | 0 | +82.94(+1.85%) |
Dec 25, 2002 | 4542 | 4561 | 4483 | 4484 | 0 | -60.07(-1.32%) |
Dec 24, 2002 | 4591 | 4613 | 4539 | 4544 | 0 | -28.27(-0.62%) |
Dec 23, 2002 | 4608 | 4628 | 4560 | 4573 | 0 | -22.90(-0.50%) |
Dec 20, 2002 | 4579 | 4606 | 4502 | 4596 | 0 | +46.44(+1.02%) |
Dec 19, 2002 | 4498 | 4592 | 4481 | 4549 | 0 | +13.30(+0.29%) |
Dec 18, 2002 | 4568 | 4581 | 4518 | 4536 | 0 | -9.69(-0.21%) |
Dec 17, 2002 | 4628 | 4634 | 4546 | 4546 | 0 | -36.43(-0.80%) |
Dec 16, 2002 | 4555 | 4592 | 4537 | 4582 | 0 | -6.09(-0.13%) |
Dec 13, 2002 | 4653 | 4678 | 4586 | 4588 | 0 | -81.56(-1.75%) |
Dec 12, 2002 | 4714 | 4736 | 4623 | 4670 | 0 | -29.71(-0.63%) |
Dec 11, 2002 | 4786 | 4833 | 4696 | 4699 | 0 | -55.60(-1.17%) |
Dec 10, 2002 | 4771 | 4780 | 4718 | 4755 | 0 | -68.66(-1.42%) |
Dec 09, 2002 | 4826 | 4867 | 4810 | 4824 | 0 | +84.69(+1.79%) |
Dec 06, 2002 | 4742 | 4772 | 4733 | 4739 | 0 | -16.42(-0.35%) |
Dec 05, 2002 | 4725 | 4770 | 4718 | 4755 | 0 | +27.91(+0.59%) |
Dec 04, 2002 | 4760 | 4775 | 4727 | 4727 | 0 | -66.44(-1.39%) |
Dec 03, 2002 | 4684 | 4806 | 4675 | 4794 | 0 | +110.75(+2.36%) |
Dec 02, 2002 | 4655 | 4683 | 4613 | 4683 | 0 | +36.49(+0.79%) |
Nov 29, 2002 | 4637 | 4666 | 4610 | 4647 | 0 | +34.09(+0.74%) |
Nov 28, 2002 | 4699 | 4712 | 4613 | 4613 | 0 | -20.43(-0.44%) |
Nov 27, 2002 | 4642 | 4660 | 4588 | 4633 | 0 | -44.86(-0.96%) |
Nov 26, 2002 | 4722 | 4772 | 4678 | 4678 | 0 | -45.27(-0.96%) |
Nov 25, 2002 | 4731 | 4731 | 4661 | 4723 | 0 | +15.55(+0.33%) |
Nov 22, 2002 | 4695 | 4747 | 4689 | 4708 | 0 | +128.16(+2.80%) |
Nov 21, 2002 | 4722 | 4725 | 4573 | 4579 | 0 | -74.05(-1.59%) |
Nov 20, 2002 | 4722 | 4737 | 4638 | 4654 | 0 | -73.00(-1.54%) |
Nov 19, 2002 | 4784 | 4799 | 4719 | 4726 | 0 | -64.11(-1.34%) |
Nov 18, 2002 | 4828 | 4863 | 4787 | 4791 | 0 | -22.92(-0.48%) |
Nov 15, 2002 | 4770 | 4828 | 4767 | 4814 | 0 | +147.97(+3.17%) |
Nov 14, 2002 | 4701 | 4741 | 4666 | 4666 | 0 | -6.21(-0.13%) |
Nov 13, 2002 | 4698 | 4725 | 4635 | 4672 | 0 | -4.70(-0.10%) |
Nov 12, 2002 | 4604 | 4688 | 4604 | 4676 | 0 | +11.82(+0.25%) |
Nov 11, 2002 | 4791 | 4795 | 4665 | 4665 | 0 | -146.36(-3.04%) |
Nov 08, 2002 | 4705 | 4811 | 4705 | 4811 | 0 | +53.03(+1.11%) |
Nov 07, 2002 | 4757 | 4800 | 4737 | 4758 | 0 | +32.64(+0.69%) |
Nov 06, 2002 | 4584 | 4733 | 4553 | 4725 | 0 | +159.24(+3.49%) |
Nov 05, 2002 | 4632 | 4632 | 4553 | 4566 | 0 | -17.58(-0.38%) |
Nov 04, 2002 | 4599 | 4625 | 4547 | 4584 | 0 | +83.13(+1.85%) |
Nov 01, 2002 | 4597 | 4626 | 4486 | 4501 | 0 | -78.59(-1.72%) |
Oct 31, 2002 | 4547 | 4605 | 4541 | 4579 | 0 | +80.41(+1.79%) |
Oct 30, 2002 | 4538 | 4594 | 4448 | 4499 | 0 | -55.40(-1.22%) |
Oct 29, 2002 | 4603 | 4620 | 4541 | 4554 | 0 | -47.24(-1.03%) |
Oct 28, 2002 | 4631 | 4683 | 4601 | 4601 | 0 | +37.31(+0.82%) |
Oct 25, 2002 | 4538 | 4604 | 4516 | 4564 | 0 | -10.74(-0.23%) |
Oct 24, 2002 | 4611 | 4633 | 4542 | 4575 | 0 | -15.08(-0.33%) |
Oct 23, 2002 | 4383 | 4593 | 4352 | 4590 | 0 | +203.42(+4.64%) |
Oct 22, 2002 | 4513 | 4537 | 4361 | 4386 | 0 | -77.06(-1.73%) |
Oct 21, 2002 | 4446 | 4490 | 4419 | 4464 | 0 | +5.35(+0.12%) |
Oct 18, 2002 | 4373 | 4466 | 4361 | 4458 | 0 | +177.36(+4.14%) |
Oct 17, 2002 | 4183 | 4298 | 4177 | 4281 | 0 | +57.49(+1.36%) |
Oct 16, 2002 | 4249 | 4250 | 4155 | 4223 | 0 | +91.85(+2.22%) |
Oct 15, 2002 | 3980 | 4132 | 3979 | 4131 | 0 | +220.49(+5.64%) |
Oct 14, 2002 | 3886 | 3921 | 3847 | 3911 | 0 | +60.94(+1.58%) |
Oct 11, 2002 | 4012 | 4015 | 3846 | 3850 | 0 | +3847.71(+165137.77%) |
Oct 10, 2002 | 2.380 | 2.410 | 2.330 | 2.330 | 16,000 | -3945.28(-99.94%) |
Oct 09, 2002 | 3975 | 4032 | 3948 | 3948 | 0 | -16.67(-0.42%) |
Oct 08, 2002 | 3904 | 3976 | 3874 | 3964 | 0 | +40.24(+1.03%) |
Oct 07, 2002 | 4020 | 4020 | 3910 | 3924 | 0 | -143.75(-3.53%) |
Oct 04, 2002 | 4027 | 4099 | 4014 | 4068 | 0 | -8.19(-0.20%) |
Oct 03, 2002 | 4138 | 4140 | 4074 | 4076 | 0 | -95.78(-2.30%) |
Oct 02, 2002 | 4246 | 4260 | 4172 | 4172 | 0 | +8.99(+0.22%) |