Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.530 | 5.878 | 5.530 | 5.815 | 114,895 | -1.17(-16.69%) |
Dec 30, 2002 | 6.954 | 7.054 | 6.954 | 6.980 | 109,560 | +0.00(+0.00%) |
Dec 27, 2002 | 7.033 | 7.048 | 6.980 | 6.980 | 40,013 | -0.05(-0.75%) |
Dec 26, 2002 | 7.090 | 7.348 | 7.012 | 7.033 | 41,156 | -0.21(-2.90%) |
Dec 24, 2002 | 7.557 | 7.557 | 7.033 | 7.243 | 43,252 | -0.22(-2.89%) |
Dec 23, 2002 | 5.957 | 7.610 | 5.946 | 7.458 | 97,365 | +0.58(+8.39%) |
Dec 20, 2002 | 5.957 | 6.880 | 5.946 | 6.880 | 194,159 | +0.42(+6.50%) |
Dec 19, 2002 | 6.329 | 6.461 | 6.088 | 6.461 | 70,690 | +0.32(+5.21%) |
Dec 18, 2002 | 6.303 | 6.303 | 5.999 | 6.140 | 75,834 | -0.07(-1.18%) |
Dec 17, 2002 | 6.119 | 6.419 | 5.826 | 6.214 | 35,630 | +0.18(+2.96%) |
Dec 16, 2002 | 6.009 | 6.041 | 5.910 | 6.035 | 38,870 | +0.14(+2.40%) |
Dec 13, 2002 | 5.973 | 6.035 | 5.778 | 5.894 | 35,821 | -0.03(-0.43%) |
Dec 12, 2002 | 5.868 | 5.973 | 5.778 | 5.920 | 64,592 | -0.05(-0.87%) |
Dec 11, 2002 | 5.910 | 6.114 | 5.925 | 5.972 | 14,099 | +0.04(+0.70%) |
Dec 10, 2002 | 5.910 | 6.114 | 5.778 | 5.931 | 23,436 | -0.10(-1.74%) |
Dec 09, 2002 | 6.109 | 6.109 | 5.910 | 6.035 | 30,676 | -0.09(-1.45%) |
Dec 06, 2002 | 5.899 | 6.140 | 5.899 | 6.124 | 51,064 | +0.22(+3.72%) |
Dec 05, 2002 | 5.910 | 5.957 | 5.889 | 5.904 | 10,860 | -0.06(-0.97%) |
Dec 04, 2002 | 5.794 | 6.140 | 5.789 | 5.962 | 263,516 | +0.13(+2.25%) |
Dec 03, 2002 | 5.610 | 5.931 | 5.610 | 5.831 | 54,875 | +0.16(+2.87%) |
Dec 02, 2002 | 5.826 | 5.826 | 5.563 | 5.668 | 52,588 | +0.14(+2.47%) |
Nov 29, 2002 | 5.862 | 5.862 | 5.532 | 5.532 | 48,206 | -0.28(-4.79%) |
Nov 27, 2002 | 5.789 | 5.831 | 5.616 | 5.810 | 84,980 | +0.02(+0.36%) |
Nov 26, 2002 | 5.689 | 5.799 | 5.689 | 5.789 | 28,962 | -0.01(-0.18%) |
Nov 25, 2002 | 5.752 | 5.810 | 5.668 | 5.799 | 34,678 | -0.01(-0.18%) |
Nov 22, 2002 | 5.773 | 5.826 | 5.668 | 5.810 | 75,072 | +0.04(+0.64%) |
Nov 21, 2002 | 5.595 | 5.773 | 5.595 | 5.773 | 25,151 | +0.14(+2.52%) |
Nov 20, 2002 | 5.647 | 5.773 | 5.595 | 5.631 | 13,718 | +0.03(+0.46%) |
Nov 19, 2002 | 5.773 | 5.773 | 5.595 | 5.606 | 38,298 | -0.02(-0.27%) |
Nov 18, 2002 | 5.773 | 5.773 | 5.490 | 5.621 | 21,721 | -0.02(-0.29%) |
Nov 15, 2002 | 5.847 | 5.847 | 5.637 | 5.637 | 200,828 | -0.11(-1.91%) |
Nov 14, 2002 | 5.673 | 5.826 | 5.411 | 5.747 | 76,215 | -0.01(-0.18%) |
Nov 13, 2002 | 5.516 | 5.757 | 5.364 | 5.757 | 30,486 | +0.24(+4.38%) |
Nov 12, 2002 | 5.610 | 5.610 | 5.379 | 5.516 | 27,628 | -0.02(-0.38%) |
Nov 11, 2002 | 5.637 | 5.637 | 5.432 | 5.537 | 28,009 | +0.09(+1.64%) |
Nov 08, 2002 | 5.547 | 5.610 | 5.400 | 5.448 | 46,491 | -0.17(-3.08%) |
Nov 07, 2002 | 5.873 | 5.873 | 5.574 | 5.621 | 26,866 | -0.16(-2.72%) |
Nov 06, 2002 | 5.778 | 5.931 | 5.673 | 5.778 | 27,437 | -0.12(-2.04%) |
Nov 05, 2002 | 5.621 | 5.904 | 5.621 | 5.899 | 23,436 | +0.26(+4.65%) |
Nov 04, 2002 | 5.589 | 5.747 | 5.542 | 5.637 | 25,722 | +0.05(+0.84%) |
Nov 01, 2002 | 5.301 | 5.668 | 5.301 | 5.589 | 60,782 | +0.21(+3.90%) |
Oct 31, 2002 | 5.411 | 5.490 | 5.379 | 5.379 | 20,197 | -0.06(-1.16%) |
Oct 30, 2002 | 5.379 | 5.479 | 5.379 | 5.442 | 69,165 | +0.00(+0.00%) |
Oct 29, 2002 | 5.511 | 5.511 | 5.385 | 5.442 | 23,626 | -0.07(-1.24%) |
Oct 28, 2002 | 5.547 | 5.642 | 5.511 | 5.511 | 38,488 | -0.02(-0.38%) |
Oct 25, 2002 | 5.595 | 5.595 | 5.484 | 5.532 | 46,110 | -0.06(-1.13%) |
Oct 24, 2002 | 5.752 | 5.773 | 5.558 | 5.595 | 49,730 | -0.16(-2.83%) |
Oct 23, 2002 | 5.789 | 5.936 | 5.705 | 5.757 | 47,825 | -0.20(-3.35%) |
Oct 22, 2002 | 5.563 | 5.999 | 5.238 | 5.957 | 29,914 | -0.05(-0.79%) |
Oct 21, 2002 | 6.035 | 6.130 | 5.773 | 6.004 | 23,341 | -0.09(-1.46%) |
Oct 18, 2002 | 5.689 | 6.177 | 5.689 | 6.093 | 39,822 | +0.43(+7.50%) |
Oct 17, 2002 | 5.542 | 5.668 | 5.542 | 5.668 | 34,106 | +0.06(+1.12%) |
Oct 16, 2002 | 5.568 | 5.747 | 5.484 | 5.605 | 20,197 | +0.03(+0.56%) |
Oct 15, 2002 | 5.374 | 5.574 | 5.353 | 5.574 | 38,870 | +0.35(+6.63%) |
Oct 14, 2002 | 5.248 | 5.274 | 5.117 | 5.227 | 12,194 | +0.14(+2.79%) |
Oct 11, 2002 | 4.980 | 5.117 | 4.697 | 5.086 | 29,533 | +0.37(+7.79%) |
Oct 10, 2002 | 4.692 | 4.902 | 4.692 | 4.718 | 7,049 | +0.03(+0.55%) |
Oct 09, 2002 | 4.996 | 4.996 | 4.692 | 4.692 | 47,253 | -0.40(-7.81%) |
Oct 08, 2002 | 5.138 | 5.143 | 4.933 | 5.090 | 18,482 | -0.14(-2.73%) |
Oct 07, 2002 | 4.991 | 5.264 | 4.933 | 5.233 | 106,130 | +0.25(+4.95%) |
Oct 04, 2002 | 5.248 | 5.248 | 4.986 | 4.986 | 31,439 | -0.24(-4.52%) |
Oct 03, 2002 | 5.112 | 5.248 | 5.112 | 5.222 | 91,840 | +0.07(+1.43%) |
Oct 02, 2002 | 5.096 | 5.248 | 5.065 | 5.149 | 35,440 | -0.07(-1.41%) |