Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.483 | 5.639 | 5.481 | 5.569 | 820,875 | +0.02(+0.30%) |
Dec 30, 2002 | 5.477 | 5.592 | 5.455 | 5.553 | 931,171 | +0.07(+1.31%) |
Dec 27, 2002 | 5.625 | 5.672 | 5.450 | 5.481 | 1,203,739 | -0.19(-3.36%) |
Dec 26, 2002 | 5.731 | 5.819 | 5.664 | 5.672 | 461,437 | -0.02(-0.32%) |
Dec 24, 2002 | 5.741 | 5.760 | 5.670 | 5.690 | 436,791 | -0.07(-1.28%) |
Dec 23, 2002 | 5.743 | 5.795 | 5.645 | 5.764 | 966,066 | -0.02(-0.28%) |
Dec 20, 2002 | 5.743 | 5.832 | 5.645 | 5.780 | 1,401,637 | +0.11(+2.03%) |
Dec 19, 2002 | 5.762 | 5.815 | 5.612 | 5.666 | 1,291,097 | -0.08(-1.46%) |
Dec 18, 2002 | 5.688 | 5.840 | 5.639 | 5.750 | 1,335,997 | -0.10(-1.79%) |
Dec 17, 2002 | 5.944 | 6.008 | 5.823 | 5.854 | 1,195,442 | -0.12(-2.06%) |
Dec 16, 2002 | 5.737 | 5.991 | 5.737 | 5.977 | 739,861 | +0.19(+3.29%) |
Dec 13, 2002 | 5.815 | 5.836 | 5.696 | 5.786 | 1,194,710 | -0.03(-0.60%) |
Dec 12, 2002 | 5.942 | 5.959 | 5.778 | 5.821 | 1,520,718 | -0.12(-2.03%) |
Dec 11, 2002 | 5.913 | 5.965 | 5.819 | 5.942 | 1,661,028 | -0.09(-1.43%) |
Dec 10, 2002 | 5.827 | 6.034 | 5.827 | 6.028 | 978,511 | +0.17(+2.94%) |
Dec 09, 2002 | 6.209 | 6.209 | 5.819 | 5.856 | 1,639,799 | -0.37(-5.89%) |
Dec 06, 2002 | 6.239 | 6.291 | 6.086 | 6.223 | 1,135,902 | -0.07(-1.17%) |
Dec 05, 2002 | 6.356 | 6.397 | 6.254 | 6.297 | 1,448,733 | -0.07(-1.06%) |
Dec 04, 2002 | 6.332 | 6.424 | 6.233 | 6.364 | 1,223,993 | +0.00(+0.00%) |
Dec 03, 2002 | 6.366 | 6.463 | 6.309 | 6.364 | 845,033 | -0.03(-0.51%) |
Dec 02, 2002 | 6.549 | 6.700 | 6.282 | 6.397 | 1,505,833 | -0.13(-2.01%) |
Nov 29, 2002 | 6.549 | 6.594 | 6.469 | 6.528 | 526,590 | +0.04(+0.60%) |
Nov 27, 2002 | 6.188 | 6.528 | 6.180 | 6.489 | 1,163,720 | +0.32(+5.18%) |
Nov 26, 2002 | 6.534 | 6.536 | 6.157 | 6.170 | 1,599,780 | -0.34(-5.20%) |
Nov 25, 2002 | 6.475 | 6.577 | 6.426 | 6.508 | 1,231,801 | +0.06(+0.95%) |
Nov 22, 2002 | 6.465 | 6.561 | 6.340 | 6.446 | 1,864,295 | -0.05(-0.76%) |
Nov 21, 2002 | 5.844 | 6.514 | 5.836 | 6.495 | 3,661,730 | +0.66(+11.23%) |
Nov 20, 2002 | 5.713 | 5.870 | 5.636 | 5.840 | 777,684 | +0.13(+2.22%) |
Nov 19, 2002 | 5.629 | 5.778 | 5.553 | 5.713 | 861,138 | +0.05(+0.80%) |
Nov 18, 2002 | 5.852 | 5.893 | 5.656 | 5.668 | 1,146,639 | -0.16(-2.81%) |
Nov 15, 2002 | 5.758 | 5.887 | 5.676 | 5.832 | 1,126,873 | +0.07(+1.25%) |
Nov 14, 2002 | 5.467 | 5.776 | 5.465 | 5.760 | 1,081,242 | +0.30(+5.52%) |
Nov 13, 2002 | 5.512 | 5.571 | 5.258 | 5.459 | 1,271,088 | -0.06(-1.00%) |
Nov 12, 2002 | 5.395 | 5.573 | 5.393 | 5.514 | 999,008 | +0.14(+2.51%) |
Nov 11, 2002 | 5.586 | 5.600 | 5.368 | 5.379 | 859,674 | -0.25(-4.37%) |
Nov 08, 2002 | 5.561 | 5.711 | 5.559 | 5.624 | 1,260,839 | +0.05(+0.95%) |
Nov 07, 2002 | 5.719 | 5.795 | 5.553 | 5.571 | 1,203,983 | -0.28(-4.80%) |
Nov 06, 2002 | 5.819 | 5.899 | 5.678 | 5.852 | 1,073,434 | +0.04(+0.63%) |
Nov 05, 2002 | 5.737 | 5.819 | 5.696 | 5.815 | 1,039,515 | +0.05(+0.92%) |
Nov 04, 2002 | 5.586 | 5.922 | 5.584 | 5.762 | 2,432,612 | +0.18(+3.31%) |
Nov 01, 2002 | 5.379 | 5.596 | 5.358 | 5.577 | 1,206,423 | +0.11(+1.99%) |
Oct 31, 2002 | 5.526 | 5.604 | 5.455 | 5.469 | 1,239,097 | -0.03(-0.60%) |
Oct 30, 2002 | 5.577 | 5.698 | 5.420 | 5.502 | 1,620,980 | -0.03(-0.63%) |
Oct 29, 2002 | 5.534 | 5.666 | 5.461 | 5.536 | 1,592,352 | -0.04(-0.70%) |
Oct 28, 2002 | 5.862 | 5.866 | 5.610 | 5.575 | 821,495 | -0.16(-2.86%) |
Oct 25, 2002 | 5.534 | 5.752 | 5.463 | 5.739 | 774,512 | +0.19(+3.43%) |
Oct 24, 2002 | 5.534 | 5.676 | 5.526 | 5.549 | 1,064,893 | -0.02(-0.37%) |
Oct 23, 2002 | 5.604 | 5.672 | 5.491 | 5.569 | 1,305,494 | -0.05(-0.84%) |
Oct 22, 2002 | 5.721 | 5.731 | 5.559 | 5.616 | 1,301,102 | -0.12(-2.18%) |
Oct 21, 2002 | 5.434 | 5.797 | 5.387 | 5.741 | 1,240,098 | +0.29(+5.26%) |
Oct 18, 2002 | 5.608 | 5.614 | 5.436 | 5.455 | 1,192,026 | -0.15(-2.74%) |
Oct 17, 2002 | 5.299 | 5.676 | 5.297 | 5.608 | 1,608,218 | +0.41(+7.88%) |
Oct 16, 2002 | 5.325 | 5.336 | 5.141 | 5.198 | 1,394,707 | -0.14(-2.61%) |
Oct 15, 2002 | 5.071 | 5.422 | 5.030 | 5.338 | 1,851,118 | +0.33(+6.54%) |
Oct 14, 2002 | 4.795 | 5.067 | 4.674 | 5.010 | 1,305,738 | +0.17(+3.43%) |
Oct 11, 2002 | 4.557 | 4.971 | 4.557 | 4.844 | 2,052,889 | +0.33(+7.42%) |
Oct 10, 2002 | 4.180 | 4.526 | 4.178 | 4.510 | 1,820,616 | +0.35(+8.41%) |
Oct 09, 2002 | 4.321 | 4.342 | 4.104 | 4.160 | 2,701,032 | -0.16(-3.61%) |
Oct 08, 2002 | 3.879 | 4.467 | 3.856 | 4.315 | 3,554,850 | +0.42(+10.67%) |
Oct 07, 2002 | 4.020 | 4.065 | 3.860 | 3.899 | 2,085,619 | -0.14(-3.35%) |
Oct 04, 2002 | 4.166 | 4.194 | 3.903 | 4.035 | 2,374,536 | -0.17(-3.95%) |
Oct 03, 2002 | 4.752 | 4.754 | 4.157 | 4.201 | 3,416,004 | -0.61(-12.69%) |
Oct 02, 2002 | 5.102 | 5.125 | 4.801 | 4.811 | 1,773,276 | -0.31(-6.04%) |