Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.798 | 5.868 | 5.778 | 5.827 | 2,685,609 | +0.02(+0.42%) |
Dec 30, 2002 | 5.748 | 5.811 | 5.748 | 5.803 | 3,923,900 | +0.01(+0.20%) |
Dec 27, 2002 | 5.907 | 5.914 | 5.772 | 5.791 | 2,335,507 | -0.13(-2.20%) |
Dec 26, 2002 | 5.943 | 6.011 | 5.904 | 5.922 | 2,494,863 | -0.04(-0.70%) |
Dec 24, 2002 | 6.017 | 6.032 | 5.958 | 5.964 | 1,355,221 | -0.07(-1.15%) |
Dec 23, 2002 | 5.971 | 6.100 | 5.969 | 6.033 | 3,763,164 | +0.03(+0.53%) |
Dec 20, 2002 | 5.820 | 6.004 | 5.820 | 6.001 | 5,650,954 | +0.21(+3.63%) |
Dec 19, 2002 | 5.795 | 5.872 | 5.762 | 5.791 | 3,884,578 | -0.02(-0.40%) |
Dec 18, 2002 | 5.820 | 5.862 | 5.782 | 5.814 | 4,394,382 | +0.00(+0.02%) |
Dec 17, 2002 | 5.711 | 5.862 | 5.711 | 5.813 | 5,440,203 | +0.11(+1.96%) |
Dec 16, 2002 | 5.719 | 5.729 | 5.650 | 5.701 | 4,013,581 | +0.08(+1.47%) |
Dec 13, 2002 | 5.516 | 5.665 | 5.465 | 5.619 | 5,109,072 | +0.10(+1.89%) |
Dec 12, 2002 | 5.694 | 5.697 | 5.458 | 5.514 | 7,519,774 | -0.18(-3.16%) |
Dec 11, 2002 | 5.530 | 5.697 | 5.530 | 5.694 | 4,771,733 | +0.13(+2.29%) |
Dec 10, 2002 | 5.472 | 5.571 | 5.443 | 5.566 | 4,348,161 | +0.13(+2.35%) |
Dec 09, 2002 | 5.588 | 5.653 | 5.423 | 5.439 | 6,324,944 | -0.16(-2.80%) |
Dec 06, 2002 | 5.610 | 5.740 | 5.537 | 5.595 | 4,965,927 | -0.09(-1.53%) |
Dec 05, 2002 | 5.740 | 5.740 | 5.585 | 5.682 | 2,991,905 | -0.06(-1.01%) |
Dec 04, 2002 | 5.692 | 5.769 | 5.590 | 5.740 | 4,265,724 | +0.05(+0.87%) |
Dec 03, 2002 | 5.658 | 5.700 | 5.581 | 5.691 | 3,332,349 | +0.03(+0.59%) |
Dec 02, 2002 | 5.653 | 5.716 | 5.582 | 5.658 | 4,770,008 | +0.10(+1.83%) |
Nov 29, 2002 | 5.566 | 5.635 | 5.533 | 5.556 | 2,142,002 | +0.00(+0.00%) |
Nov 27, 2002 | 5.726 | 5.769 | 5.458 | 5.556 | 9,772,499 | -0.02(-0.44%) |
Nov 26, 2002 | 5.559 | 5.652 | 5.414 | 5.581 | 5,870,328 | +0.02(+0.31%) |
Nov 25, 2002 | 5.661 | 5.701 | 5.508 | 5.563 | 5,131,838 | -0.08(-1.46%) |
Nov 22, 2002 | 5.562 | 5.675 | 5.532 | 5.646 | 3,921,485 | +0.08(+1.51%) |
Nov 21, 2002 | 5.508 | 5.626 | 5.458 | 5.562 | 4,664,115 | +0.13(+2.43%) |
Nov 20, 2002 | 5.442 | 5.527 | 5.365 | 5.430 | 7,031,701 | -0.01(-0.19%) |
Nov 19, 2002 | 5.603 | 5.778 | 5.378 | 5.440 | 22,158,862 | +0.34(+6.68%) |
Nov 18, 2002 | 4.837 | 5.355 | 4.837 | 5.100 | 12,009,356 | +0.26(+5.42%) |
Nov 15, 2002 | 4.747 | 4.856 | 4.682 | 4.837 | 11,610,620 | +0.06(+1.27%) |
Nov 14, 2002 | 4.675 | 4.856 | 4.637 | 4.776 | 11,233,958 | +0.32(+7.19%) |
Nov 13, 2002 | 4.494 | 4.544 | 4.363 | 4.456 | 12,298,751 | -0.21(-4.50%) |
Nov 12, 2002 | 4.878 | 4.914 | 4.204 | 4.666 | 36,341,264 | -0.21(-4.28%) |
Nov 11, 2002 | 4.668 | 4.997 | 4.597 | 4.875 | 12,775,096 | +0.22(+4.77%) |
Nov 08, 2002 | 4.784 | 4.914 | 4.457 | 4.653 | 37,804,792 | -0.47(-9.19%) |
Nov 07, 2002 | 5.945 | 5.945 | 4.968 | 5.124 | 36,802,776 | -0.82(-13.78%) |
Nov 06, 2002 | 5.835 | 5.971 | 5.769 | 5.943 | 5,606,459 | +0.17(+2.89%) |
Nov 05, 2002 | 5.835 | 5.884 | 5.697 | 5.777 | 6,061,419 | -0.05(-0.82%) |
Nov 04, 2002 | 5.972 | 6.071 | 5.711 | 5.824 | 12,434,308 | -0.11(-1.88%) |
Nov 01, 2002 | 6.435 | 6.435 | 5.508 | 5.936 | 27,599,064 | -0.50(-7.73%) |
Oct 31, 2002 | 6.384 | 6.487 | 6.378 | 6.433 | 3,868,367 | +0.05(+0.77%) |
Oct 30, 2002 | 6.385 | 6.414 | 6.280 | 6.384 | 4,336,434 | +0.06(+0.89%) |
Oct 29, 2002 | 6.451 | 6.458 | 6.239 | 6.327 | 4,895,217 | -0.08(-1.24%) |
Oct 28, 2002 | 6.523 | 6.533 | 6.362 | 6.407 | 6,163,862 | +0.04(+0.71%) |
Oct 25, 2002 | 6.161 | 6.374 | 6.100 | 6.362 | 7,309,713 | +0.17(+2.67%) |
Oct 24, 2002 | 6.600 | 6.668 | 6.167 | 6.197 | 8,688,045 | -0.42(-6.35%) |
Oct 23, 2002 | 6.625 | 6.677 | 6.474 | 6.617 | 5,650,264 | -0.08(-1.23%) |
Oct 22, 2002 | 6.523 | 6.714 | 6.487 | 6.700 | 6,175,590 | +0.13(+2.03%) |
Oct 21, 2002 | 6.422 | 6.639 | 6.316 | 6.567 | 10,761,752 | +0.11(+1.77%) |
Oct 18, 2002 | 6.494 | 6.555 | 6.397 | 6.452 | 5,718,905 | -0.05(-0.80%) |
Oct 17, 2002 | 6.661 | 6.704 | 6.493 | 6.504 | 6,491,199 | +0.13(+1.98%) |
Oct 16, 2002 | 6.598 | 6.598 | 6.268 | 6.378 | 8,036,821 | -0.22(-3.32%) |
Oct 15, 2002 | 6.436 | 6.668 | 6.429 | 6.597 | 11,974,519 | +0.43(+7.06%) |
Oct 14, 2002 | 6.001 | 6.233 | 5.940 | 6.162 | 6,032,790 | +0.12(+1.94%) |
Oct 11, 2002 | 5.835 | 6.159 | 5.797 | 6.045 | 10,433,381 | +0.45(+8.12%) |
Oct 10, 2002 | 5.430 | 5.669 | 5.275 | 5.591 | 13,599,474 | +0.16(+2.99%) |
Oct 09, 2002 | 5.885 | 5.885 | 5.407 | 5.429 | 22,157,136 | -0.61(-10.08%) |
Oct 08, 2002 | 5.965 | 6.161 | 5.820 | 6.037 | 8,195,488 | +0.05(+0.77%) |
Oct 07, 2002 | 5.884 | 6.046 | 5.824 | 5.991 | 6,840,266 | +0.10(+1.75%) |
Oct 04, 2002 | 6.030 | 6.103 | 5.798 | 5.888 | 7,295,916 | -0.12(-2.07%) |
Oct 03, 2002 | 6.248 | 6.327 | 6.008 | 6.013 | 7,285,223 | -0.21(-3.36%) |
Oct 02, 2002 | 6.235 | 6.516 | 6.100 | 6.222 | 9,243,379 | -0.01(-0.19%) |