Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.620 | 5.665 | 5.577 | 5.611 | 1,360,128 | +0.03(+0.48%) |
Dec 30, 2002 | 5.557 | 5.609 | 5.530 | 5.584 | 2,192,275 | +0.01(+0.19%) |
Dec 27, 2002 | 5.638 | 5.699 | 5.548 | 5.573 | 1,498,309 | -0.08(-1.37%) |
Dec 26, 2002 | 5.676 | 5.809 | 5.622 | 5.650 | 1,125,470 | -0.02(-0.29%) |
Dec 24, 2002 | 5.744 | 5.744 | 5.665 | 5.667 | 883,305 | -0.08(-1.35%) |
Dec 23, 2002 | 5.758 | 5.836 | 5.638 | 5.744 | 3,971,675 | +0.00(+0.00%) |
Dec 20, 2002 | 5.758 | 5.834 | 5.638 | 5.744 | 16,443,875 | +0.03(+0.47%) |
Dec 19, 2002 | 5.737 | 5.825 | 5.683 | 5.717 | 2,398,574 | +0.04(+0.68%) |
Dec 18, 2002 | 5.704 | 5.758 | 5.629 | 5.678 | 1,083,765 | -0.05(-0.89%) |
Dec 17, 2002 | 5.769 | 5.852 | 5.710 | 5.730 | 1,488,856 | -0.12(-2.03%) |
Dec 16, 2002 | 5.845 | 5.868 | 5.722 | 5.848 | 2,905,703 | -0.01(-0.09%) |
Dec 13, 2002 | 5.886 | 5.909 | 5.767 | 5.854 | 2,385,785 | -0.02(-0.40%) |
Dec 12, 2002 | 5.791 | 5.897 | 5.782 | 5.877 | 3,572,978 | +0.11(+1.87%) |
Dec 11, 2002 | 5.674 | 5.803 | 5.647 | 5.769 | 1,980,972 | +0.09(+1.58%) |
Dec 10, 2002 | 5.579 | 5.688 | 5.541 | 5.679 | 1,577,826 | +0.12(+2.17%) |
Dec 09, 2002 | 5.679 | 5.697 | 5.508 | 5.559 | 1,615,917 | -0.13(-2.31%) |
Dec 06, 2002 | 5.688 | 5.710 | 5.593 | 5.690 | 2,279,021 | +0.03(+0.51%) |
Dec 05, 2002 | 5.638 | 5.674 | 5.555 | 5.661 | 2,587,914 | +0.05(+0.96%) |
Dec 04, 2002 | 5.555 | 5.728 | 5.422 | 5.607 | 2,066,049 | +0.04(+0.71%) |
Dec 03, 2002 | 5.501 | 5.611 | 5.485 | 5.568 | 812,963 | +0.06(+1.04%) |
Dec 02, 2002 | 5.505 | 5.530 | 5.467 | 5.510 | 757,912 | +0.01(+0.26%) |
Nov 29, 2002 | 5.476 | 5.541 | 5.454 | 5.496 | 362,830 | +0.06(+1.02%) |
Nov 27, 2002 | 5.262 | 5.471 | 5.262 | 5.440 | 994,795 | +0.15(+2.79%) |
Nov 26, 2002 | 5.447 | 5.447 | 5.248 | 5.293 | 1,071,810 | -0.15(-2.74%) |
Nov 25, 2002 | 5.456 | 5.456 | 5.359 | 5.442 | 697,858 | +0.00(+0.03%) |
Nov 22, 2002 | 5.546 | 5.548 | 5.368 | 5.440 | 1,435,196 | -0.12(-2.10%) |
Nov 21, 2002 | 5.595 | 5.649 | 5.530 | 5.557 | 983,952 | -0.05(-0.83%) |
Nov 20, 2002 | 5.424 | 5.609 | 5.424 | 5.604 | 575,246 | +0.14(+2.50%) |
Nov 19, 2002 | 5.444 | 5.546 | 5.363 | 5.467 | 604,995 | +0.03(+0.59%) |
Nov 18, 2002 | 5.604 | 5.611 | 5.431 | 5.435 | 668,942 | -0.19(-3.33%) |
Nov 15, 2002 | 5.575 | 5.629 | 5.496 | 5.622 | 1,417,958 | +0.04(+0.74%) |
Nov 14, 2002 | 5.458 | 5.582 | 5.395 | 5.580 | 829,088 | +0.14(+2.58%) |
Nov 13, 2002 | 5.287 | 5.469 | 5.233 | 5.440 | 808,792 | +0.12(+2.20%) |
Nov 12, 2002 | 5.287 | 5.377 | 5.251 | 5.323 | 875,242 | +0.04(+0.78%) |
Nov 11, 2002 | 5.462 | 5.462 | 5.260 | 5.282 | 609,444 | -0.20(-3.58%) |
Nov 08, 2002 | 5.388 | 5.507 | 5.357 | 5.478 | 769,034 | +0.11(+2.11%) |
Nov 07, 2002 | 5.564 | 5.566 | 5.341 | 5.365 | 1,068,473 | -0.18(-3.21%) |
Nov 06, 2002 | 5.573 | 5.591 | 5.438 | 5.543 | 1,124,914 | -0.01(-0.10%) |
Nov 05, 2002 | 5.451 | 5.571 | 5.395 | 5.548 | 708,701 | +0.07(+1.35%) |
Nov 04, 2002 | 5.413 | 5.525 | 5.411 | 5.474 | 627,794 | +0.08(+1.47%) |
Nov 01, 2002 | 5.330 | 5.408 | 5.197 | 5.395 | 1,006,472 | +0.08(+1.45%) |
Oct 31, 2002 | 5.343 | 5.440 | 5.289 | 5.318 | 529,093 | -0.06(-1.10%) |
Oct 30, 2002 | 5.258 | 5.395 | 5.258 | 5.377 | 728,441 | +0.14(+2.68%) |
Oct 29, 2002 | 5.217 | 5.278 | 5.089 | 5.237 | 853,277 | +0.00(+0.00%) |
Oct 28, 2002 | 5.361 | 5.395 | 5.215 | 5.237 | 796,003 | -0.15(-2.77%) |
Oct 25, 2002 | 5.354 | 5.395 | 5.249 | 5.386 | 701,961 | +0.10(+1.80%) |
Oct 24, 2002 | 5.300 | 5.472 | 5.273 | 5.291 | 2,332,125 | +0.03(+0.51%) |
Oct 23, 2002 | 4.963 | 5.332 | 4.947 | 5.264 | 1,939,603 | +0.25(+4.99%) |
Oct 22, 2002 | 4.892 | 5.062 | 4.857 | 5.014 | 1,583,387 | +0.05(+0.97%) |
Oct 21, 2002 | 4.981 | 4.981 | 4.820 | 4.965 | 1,638,993 | +0.00(+0.04%) |
Oct 18, 2002 | 4.976 | 5.005 | 4.915 | 4.963 | 952,256 | +0.00(+0.00%) |
Oct 17, 2002 | 4.933 | 4.980 | 4.866 | 4.963 | 1,613,225 | +0.06(+1.21%) |
Oct 16, 2002 | 4.956 | 4.956 | 4.838 | 4.904 | 1,589,504 | -0.04(-0.84%) |
Oct 15, 2002 | 4.856 | 5.059 | 4.811 | 4.945 | 2,261,135 | +0.13(+2.77%) |
Oct 14, 2002 | 4.829 | 4.856 | 4.794 | 4.812 | 826,864 | -0.02(-0.45%) |
Oct 11, 2002 | 4.877 | 4.910 | 4.803 | 4.834 | 1,044,841 | +0.03(+0.71%) |
Oct 10, 2002 | 4.713 | 4.856 | 4.669 | 4.800 | 1,273,104 | +0.10(+2.18%) |
Oct 09, 2002 | 4.857 | 4.857 | 4.647 | 4.697 | 1,081,819 | -0.19(-3.96%) |
Oct 08, 2002 | 4.926 | 5.007 | 4.811 | 4.891 | 732,612 | +0.00(+0.07%) |
Oct 07, 2002 | 4.922 | 4.974 | 4.834 | 4.888 | 665,606 | -0.06(-1.28%) |
Oct 04, 2002 | 5.066 | 5.073 | 4.814 | 4.951 | 717,084 | -0.12(-2.27%) |
Oct 03, 2002 | 5.025 | 5.125 | 4.954 | 5.066 | 822,363 | +0.17(+3.45%) |
Oct 02, 2002 | 5.034 | 5.057 | 4.850 | 4.897 | 1,008,407 | -0.13(-2.51%) |