Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.122 | 5.149 | 5.026 | 5.026 | 161,560 | -0.10(-1.94%) |
Dec 30, 2002 | 5.051 | 5.167 | 5.018 | 5.125 | 91,384 | +0.08(+1.49%) |
Dec 27, 2002 | 5.051 | 5.077 | 5.043 | 5.050 | 38,674 | -0.01(-0.16%) |
Dec 26, 2002 | 5.111 | 5.125 | 5.034 | 5.058 | 41,481 | -0.06(-1.13%) |
Dec 24, 2002 | 5.170 | 5.192 | 5.116 | 5.116 | 51,150 | -0.04(-0.87%) |
Dec 23, 2002 | 5.146 | 5.167 | 5.122 | 5.160 | 44,600 | +0.01(+0.12%) |
Dec 20, 2002 | 5.098 | 5.164 | 5.098 | 5.154 | 58,012 | +0.07(+1.29%) |
Dec 19, 2002 | 5.098 | 5.146 | 5.077 | 5.088 | 46,784 | -0.00(-0.09%) |
Dec 18, 2002 | 5.098 | 5.101 | 5.018 | 5.093 | 57,076 | -0.04(-0.69%) |
Dec 17, 2002 | 5.114 | 5.138 | 5.061 | 5.128 | 61,443 | +0.03(+0.60%) |
Dec 16, 2002 | 5.063 | 5.098 | 5.050 | 5.098 | 45,848 | +0.04(+0.70%) |
Dec 13, 2002 | 5.125 | 5.125 | 5.063 | 5.063 | 29,318 | -0.04(-0.72%) |
Dec 12, 2002 | 5.074 | 5.109 | 5.058 | 5.099 | 31,813 | -0.01(-0.22%) |
Dec 11, 2002 | 5.088 | 5.125 | 5.088 | 5.111 | 32,125 | +0.02(+0.41%) |
Dec 10, 2002 | 5.056 | 5.090 | 5.055 | 5.090 | 38,986 | +0.05(+0.92%) |
Dec 09, 2002 | 5.066 | 5.082 | 5.042 | 5.043 | 42,729 | -0.05(-0.98%) |
Dec 06, 2002 | 5.058 | 5.130 | 5.058 | 5.093 | 39,922 | +0.04(+0.70%) |
Dec 05, 2002 | 5.098 | 5.098 | 5.058 | 5.058 | 18,089 | -0.05(-0.97%) |
Dec 04, 2002 | 5.136 | 5.156 | 5.106 | 5.108 | 50,526 | -0.02(-0.47%) |
Dec 03, 2002 | 5.138 | 5.192 | 5.132 | 5.132 | 32,436 | -0.02(-0.44%) |
Dec 02, 2002 | 5.132 | 5.170 | 5.132 | 5.154 | 75,166 | +0.02(+0.44%) |
Nov 29, 2002 | 5.130 | 5.140 | 5.106 | 5.132 | 69,240 | -0.01(-0.19%) |
Nov 27, 2002 | 5.002 | 5.141 | 4.986 | 5.141 | 68,928 | +0.16(+3.28%) |
Nov 26, 2002 | 5.053 | 5.074 | 4.947 | 4.978 | 58,947 | -0.08(-1.49%) |
Nov 25, 2002 | 5.117 | 5.144 | 5.018 | 5.053 | 87,954 | -0.06(-1.10%) |
Nov 22, 2002 | 5.154 | 5.154 | 5.096 | 5.109 | 42,729 | -0.03(-0.56%) |
Nov 21, 2002 | 5.149 | 5.156 | 5.114 | 5.138 | 81,092 | -0.01(-0.28%) |
Nov 20, 2002 | 5.114 | 5.176 | 5.098 | 5.152 | 91,072 | +0.04(+0.72%) |
Nov 19, 2002 | 5.098 | 5.143 | 5.098 | 5.116 | 174,660 | +0.00(+0.06%) |
Nov 18, 2002 | 5.106 | 5.135 | 5.053 | 5.112 | 49,591 | -0.00(-0.03%) |
Nov 15, 2002 | 5.098 | 5.144 | 5.098 | 5.114 | 31,189 | +0.00(+0.03%) |
Nov 14, 2002 | 5.072 | 5.112 | 5.072 | 5.112 | 37,115 | +0.05(+0.92%) |
Nov 13, 2002 | 5.013 | 5.077 | 5.002 | 5.066 | 32,748 | +0.06(+1.22%) |
Nov 12, 2002 | 4.952 | 5.053 | 4.952 | 5.005 | 37,427 | +0.05(+1.07%) |
Nov 11, 2002 | 5.002 | 5.058 | 4.952 | 4.952 | 31,189 | -0.05(-1.03%) |
Nov 08, 2002 | 5.018 | 5.082 | 4.986 | 5.003 | 54,581 | -0.00(-0.10%) |
Nov 07, 2002 | 5.146 | 5.162 | 5.007 | 5.008 | 67,057 | -0.14(-2.74%) |
Nov 06, 2002 | 5.212 | 5.218 | 5.103 | 5.149 | 104,796 | -0.06(-1.20%) |
Nov 05, 2002 | 5.258 | 5.258 | 5.197 | 5.212 | 44,912 | -0.05(-0.88%) |
Nov 04, 2002 | 5.258 | 5.305 | 5.250 | 5.258 | 83,275 | +0.01(+0.12%) |
Nov 01, 2002 | 5.122 | 5.253 | 5.122 | 5.252 | 90,449 | +0.12(+2.38%) |
Oct 31, 2002 | 5.202 | 5.210 | 5.159 | 5.130 | 34,932 | -0.08(-1.60%) |
Oct 30, 2002 | 5.130 | 5.213 | 5.122 | 5.213 | 90,761 | +0.08(+1.62%) |
Oct 29, 2002 | 5.149 | 5.149 | 5.027 | 5.130 | 10,635,576 | -0.02(-0.37%) |
Oct 28, 2002 | 5.175 | 5.181 | 5.146 | 5.149 | 50,526 | -0.03(-0.50%) |
Oct 25, 2002 | 5.162 | 5.202 | 5.146 | 5.175 | 47,719 | +0.01(+0.25%) |
Oct 24, 2002 | 5.194 | 5.281 | 5.156 | 5.162 | 99,805 | -0.03(-0.62%) |
Oct 23, 2002 | 5.058 | 5.199 | 5.034 | 5.194 | 159,377 | +0.14(+2.86%) |
Oct 22, 2002 | 5.106 | 5.106 | 5.023 | 5.050 | 44,912 | -0.06(-1.10%) |
Oct 21, 2002 | 5.098 | 5.106 | 5.050 | 5.106 | 77,973 | +0.00(+0.00%) |
Oct 18, 2002 | 5.202 | 5.202 | 5.077 | 5.106 | 61,131 | -0.09(-1.70%) |
Oct 17, 2002 | 4.978 | 5.194 | 4.978 | 5.194 | 155,323 | +0.33(+6.72%) |
Oct 16, 2002 | 4.865 | 4.889 | 4.848 | 4.867 | 69,864 | +0.03(+0.53%) |
Oct 15, 2002 | 4.689 | 4.889 | 4.687 | 4.841 | 80,780 | +0.14(+3.07%) |
Oct 14, 2002 | 4.585 | 4.697 | 4.585 | 4.697 | 53,021 | +0.10(+2.27%) |
Oct 11, 2002 | 4.567 | 4.612 | 4.529 | 4.593 | 68,928 | +0.03(+0.56%) |
Oct 10, 2002 | 4.393 | 4.567 | 4.381 | 4.567 | 160,313 | +0.21(+4.74%) |
Oct 09, 2002 | 4.577 | 4.577 | 4.360 | 4.360 | 57,700 | -0.21(-4.56%) |
Oct 08, 2002 | 4.505 | 4.569 | 4.500 | 4.569 | 78,909 | +0.06(+1.28%) |
Oct 07, 2002 | 4.577 | 4.580 | 4.510 | 4.511 | 37,739 | -0.07(-1.61%) |
Oct 04, 2002 | 4.704 | 4.704 | 4.564 | 4.585 | 73,606 | -0.13(-2.79%) |
Oct 03, 2002 | 4.795 | 4.811 | 4.716 | 4.716 | 70,487 | -0.08(-1.61%) |
Oct 02, 2002 | 4.825 | 4.851 | 4.793 | 4.793 | 90,137 | -0.06(-1.32%) |