Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.235 | 5.281 | 5.196 | 5.196 | 1,005,279 | -0.04(-0.69%) |
Dec 30, 2002 | 5.210 | 5.252 | 5.185 | 5.232 | 968,579 | +0.03(+0.51%) |
Dec 27, 2002 | 5.249 | 5.254 | 5.183 | 5.206 | 512,354 | -0.04(-0.79%) |
Dec 26, 2002 | 5.225 | 5.274 | 5.181 | 5.247 | 491,485 | +0.04(+0.69%) |
Dec 24, 2002 | 5.225 | 5.232 | 5.156 | 5.211 | 706,645 | -0.01(-0.27%) |
Dec 23, 2002 | 5.232 | 5.261 | 5.204 | 5.225 | 996,644 | -0.03(-0.53%) |
Dec 20, 2002 | 5.211 | 5.253 | 5.210 | 5.253 | 1,061,408 | +0.04(+0.80%) |
Dec 19, 2002 | 5.163 | 5.211 | 5.160 | 5.211 | 980,093 | +0.03(+0.54%) |
Dec 18, 2002 | 5.232 | 5.232 | 5.164 | 5.183 | 514,513 | -0.06(-1.06%) |
Dec 17, 2002 | 5.281 | 5.302 | 5.190 | 5.239 | 611,658 | -0.04(-0.79%) |
Dec 16, 2002 | 5.197 | 5.281 | 5.196 | 5.281 | 588,631 | +0.10(+2.01%) |
Dec 13, 2002 | 5.207 | 5.249 | 5.176 | 5.176 | 619,574 | -0.03(-0.53%) |
Dec 12, 2002 | 5.183 | 5.245 | 5.163 | 5.204 | 856,322 | +0.03(+0.48%) |
Dec 11, 2002 | 5.142 | 5.204 | 5.122 | 5.179 | 716,720 | +0.02(+0.35%) |
Dec 10, 2002 | 5.128 | 5.168 | 5.101 | 5.161 | 1,009,596 | +0.05(+0.98%) |
Dec 09, 2002 | 5.142 | 5.196 | 5.111 | 5.111 | 688,655 | -0.05(-0.92%) |
Dec 06, 2002 | 5.149 | 5.174 | 5.100 | 5.158 | 879,349 | -0.01(-0.27%) |
Dec 05, 2002 | 5.135 | 5.172 | 5.114 | 5.172 | 769,970 | +0.03(+0.57%) |
Dec 04, 2002 | 5.164 | 5.240 | 5.138 | 5.143 | 496,523 | -0.02(-0.38%) |
Dec 03, 2002 | 5.142 | 5.245 | 5.142 | 5.163 | 822,501 | -0.01(-0.24%) |
Dec 02, 2002 | 5.114 | 5.206 | 5.114 | 5.175 | 905,255 | +0.06(+1.20%) |
Nov 29, 2002 | 5.183 | 5.211 | 5.114 | 5.114 | 474,215 | -0.10(-1.87%) |
Nov 27, 2002 | 5.222 | 5.258 | 5.170 | 5.211 | 719,598 | -0.01(-0.21%) |
Nov 26, 2002 | 5.250 | 5.290 | 5.188 | 5.222 | 883,667 | -0.13(-2.36%) |
Nov 25, 2002 | 5.320 | 5.392 | 5.320 | 5.349 | 3,820,349 | +0.03(+0.55%) |
Nov 22, 2002 | 5.267 | 5.357 | 5.265 | 5.320 | 906,694 | +0.08(+1.46%) |
Nov 21, 2002 | 5.400 | 5.400 | 5.214 | 5.243 | 880,069 | -0.15(-2.76%) |
Nov 20, 2002 | 5.364 | 5.453 | 5.352 | 5.392 | 923,964 | +0.09(+1.78%) |
Nov 19, 2002 | 5.365 | 5.365 | 5.253 | 5.297 | 601,584 | -0.07(-1.24%) |
Nov 18, 2002 | 5.420 | 5.453 | 5.338 | 5.364 | 671,385 | -0.06(-1.08%) |
Nov 15, 2002 | 5.371 | 5.474 | 5.357 | 5.422 | 602,304 | +0.04(+0.70%) |
Nov 14, 2002 | 5.288 | 5.418 | 5.288 | 5.385 | 397,938 | +0.10(+1.81%) |
Nov 13, 2002 | 5.249 | 5.343 | 5.224 | 5.289 | 389,302 | +0.04(+0.69%) |
Nov 12, 2002 | 5.282 | 5.365 | 5.214 | 5.253 | 630,368 | -0.03(-0.66%) |
Nov 11, 2002 | 5.267 | 5.361 | 5.218 | 5.288 | 822,501 | -0.05(-0.86%) |
Nov 08, 2002 | 5.336 | 5.403 | 5.281 | 5.334 | 601,584 | +0.02(+0.34%) |
Nov 07, 2002 | 5.517 | 5.521 | 5.315 | 5.315 | 849,846 | -0.22(-4.02%) |
Nov 06, 2002 | 5.614 | 5.627 | 5.517 | 5.538 | 782,203 | -0.05(-0.87%) |
Nov 05, 2002 | 5.489 | 5.586 | 5.429 | 5.586 | 769,250 | +0.12(+2.13%) |
Nov 04, 2002 | 5.545 | 5.559 | 5.441 | 5.470 | 629,648 | -0.04(-0.73%) |
Nov 01, 2002 | 5.391 | 5.510 | 5.378 | 5.510 | 1,090,192 | +0.12(+2.22%) |
Oct 31, 2002 | 5.371 | 5.420 | 5.282 | 5.391 | 1,038,380 | +0.01(+0.10%) |
Oct 30, 2002 | 5.340 | 5.399 | 5.314 | 5.385 | 1,806,912 | +0.04(+0.70%) |
Oct 29, 2002 | 5.357 | 5.357 | 5.213 | 5.347 | 674,983 | +0.03(+0.47%) |
Oct 28, 2002 | 5.404 | 5.404 | 5.302 | 5.322 | 656,993 | -0.08(-1.52%) |
Oct 25, 2002 | 5.315 | 5.404 | 5.281 | 5.404 | 752,700 | +0.10(+1.86%) |
Oct 24, 2002 | 5.420 | 5.460 | 5.281 | 5.306 | 1,573,762 | -0.11(-1.95%) |
Oct 23, 2002 | 5.378 | 5.468 | 5.336 | 5.411 | 1,439,916 | +0.03(+0.52%) |
Oct 22, 2002 | 5.329 | 5.388 | 5.271 | 5.384 | 1,674,506 | +0.09(+1.68%) |
Oct 21, 2002 | 5.197 | 5.309 | 5.171 | 5.295 | 890,863 | +0.11(+2.14%) |
Oct 18, 2002 | 5.156 | 5.204 | 5.110 | 5.183 | 624,611 | +0.06(+1.08%) |
Oct 17, 2002 | 5.121 | 5.178 | 5.072 | 5.128 | 1,088,752 | +0.04(+0.82%) |
Oct 16, 2002 | 5.232 | 5.232 | 5.024 | 5.086 | 908,853 | -0.15(-2.92%) |
Oct 15, 2002 | 5.128 | 5.243 | 5.113 | 5.239 | 1,628,451 | +0.11(+2.17%) |
Oct 14, 2002 | 5.107 | 5.189 | 5.060 | 5.128 | 854,883 | +0.09(+1.77%) |
Oct 11, 2002 | 5.139 | 5.193 | 5.017 | 5.039 | 698,730 | -0.10(-2.00%) |
Oct 10, 2002 | 4.878 | 5.183 | 4.850 | 5.142 | 1,157,114 | +0.25(+5.08%) |
Oct 09, 2002 | 5.114 | 5.128 | 4.887 | 4.893 | 1,086,594 | -0.25(-4.84%) |
Oct 08, 2002 | 5.142 | 5.172 | 5.068 | 5.142 | 1,829,219 | -0.02(-0.40%) |
Oct 07, 2002 | 5.156 | 5.245 | 5.142 | 5.163 | 1,047,735 | -0.01(-0.13%) |
Oct 04, 2002 | 5.309 | 5.309 | 5.081 | 5.170 | 1,392,423 | -0.10(-1.98%) |
Oct 03, 2002 | 5.204 | 5.288 | 5.182 | 5.274 | 964,262 | +0.09(+1.74%) |
Oct 02, 2002 | 5.170 | 5.267 | 5.156 | 5.183 | 1,180,141 | +0.03(+0.54%) |