Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.327 | 5.373 | 5.287 | 5.287 | 987,936 | -0.04(-0.69%) |
Dec 30, 2002 | 5.301 | 5.344 | 5.276 | 5.324 | 951,870 | +0.03(+0.51%) |
Dec 27, 2002 | 5.341 | 5.347 | 5.274 | 5.297 | 503,515 | -0.04(-0.79%) |
Dec 26, 2002 | 5.317 | 5.366 | 5.272 | 5.339 | 483,006 | +0.04(+0.69%) |
Dec 24, 2002 | 5.317 | 5.324 | 5.246 | 5.303 | 694,454 | -0.01(-0.27%) |
Dec 23, 2002 | 5.324 | 5.354 | 5.296 | 5.317 | 979,450 | -0.03(-0.53%) |
Dec 20, 2002 | 5.303 | 5.345 | 5.301 | 5.345 | 1,043,096 | +0.04(+0.80%) |
Dec 19, 2002 | 5.253 | 5.303 | 5.250 | 5.303 | 963,184 | +0.03(+0.54%) |
Dec 18, 2002 | 5.324 | 5.324 | 5.255 | 5.274 | 505,636 | -0.06(-1.06%) |
Dec 17, 2002 | 5.373 | 5.395 | 5.282 | 5.331 | 601,106 | -0.04(-0.79%) |
Dec 16, 2002 | 5.289 | 5.373 | 5.287 | 5.373 | 578,476 | +0.11(+2.01%) |
Dec 13, 2002 | 5.298 | 5.341 | 5.267 | 5.267 | 608,885 | -0.03(-0.53%) |
Dec 12, 2002 | 5.274 | 5.337 | 5.253 | 5.296 | 841,549 | +0.03(+0.48%) |
Dec 11, 2002 | 5.232 | 5.296 | 5.212 | 5.270 | 704,355 | +0.02(+0.35%) |
Dec 10, 2002 | 5.218 | 5.259 | 5.191 | 5.252 | 992,179 | +0.05(+0.98%) |
Dec 09, 2002 | 5.232 | 5.287 | 5.201 | 5.201 | 676,775 | -0.05(-0.92%) |
Dec 06, 2002 | 5.239 | 5.265 | 5.190 | 5.249 | 864,179 | -0.01(-0.27%) |
Dec 05, 2002 | 5.225 | 5.263 | 5.204 | 5.263 | 756,687 | +0.03(+0.57%) |
Dec 04, 2002 | 5.255 | 5.332 | 5.228 | 5.233 | 487,957 | -0.02(-0.38%) |
Dec 03, 2002 | 5.232 | 5.337 | 5.232 | 5.253 | 808,311 | -0.01(-0.24%) |
Dec 02, 2002 | 5.204 | 5.297 | 5.204 | 5.266 | 889,637 | +0.06(+1.20%) |
Nov 29, 2002 | 5.274 | 5.303 | 5.204 | 5.204 | 466,034 | -0.10(-1.87%) |
Nov 27, 2002 | 5.314 | 5.351 | 5.260 | 5.303 | 707,184 | -0.01(-0.21%) |
Nov 26, 2002 | 5.342 | 5.383 | 5.279 | 5.314 | 868,422 | -0.13(-2.36%) |
Nov 25, 2002 | 5.413 | 5.487 | 5.413 | 5.443 | 3,754,441 | +0.03(+0.55%) |
Nov 22, 2002 | 5.359 | 5.451 | 5.358 | 5.413 | 891,052 | +0.08(+1.46%) |
Nov 21, 2002 | 5.495 | 5.495 | 5.306 | 5.335 | 864,886 | -0.15(-2.76%) |
Nov 20, 2002 | 5.458 | 5.549 | 5.446 | 5.487 | 908,024 | +0.10(+1.78%) |
Nov 19, 2002 | 5.460 | 5.460 | 5.345 | 5.390 | 591,206 | -0.07(-1.24%) |
Nov 18, 2002 | 5.515 | 5.549 | 5.431 | 5.458 | 659,802 | -0.06(-1.08%) |
Nov 15, 2002 | 5.465 | 5.570 | 5.451 | 5.518 | 591,913 | +0.04(+0.70%) |
Nov 14, 2002 | 5.380 | 5.513 | 5.380 | 5.479 | 391,072 | +0.10(+1.81%) |
Nov 13, 2002 | 5.341 | 5.437 | 5.315 | 5.382 | 382,586 | +0.04(+0.69%) |
Nov 12, 2002 | 5.375 | 5.460 | 5.306 | 5.345 | 619,493 | -0.04(-0.66%) |
Nov 11, 2002 | 5.359 | 5.455 | 5.310 | 5.380 | 808,311 | -0.05(-0.86%) |
Nov 08, 2002 | 5.430 | 5.498 | 5.373 | 5.427 | 591,206 | +0.02(+0.34%) |
Nov 07, 2002 | 5.614 | 5.618 | 5.409 | 5.409 | 835,184 | -0.23(-4.02%) |
Nov 06, 2002 | 5.713 | 5.726 | 5.614 | 5.635 | 768,709 | -0.05(-0.87%) |
Nov 05, 2002 | 5.586 | 5.685 | 5.525 | 5.685 | 755,979 | +0.12(+2.13%) |
Nov 04, 2002 | 5.642 | 5.656 | 5.536 | 5.566 | 618,786 | -0.04(-0.73%) |
Nov 01, 2002 | 5.485 | 5.607 | 5.472 | 5.607 | 1,071,384 | +0.12(+2.22%) |
Oct 31, 2002 | 5.465 | 5.515 | 5.375 | 5.485 | 1,020,466 | +0.01(+0.10%) |
Oct 30, 2002 | 5.434 | 5.494 | 5.407 | 5.479 | 1,775,739 | +0.04(+0.70%) |
Oct 29, 2002 | 5.451 | 5.451 | 5.304 | 5.441 | 663,338 | +0.03(+0.47%) |
Oct 28, 2002 | 5.499 | 5.499 | 5.395 | 5.416 | 645,659 | -0.08(-1.52%) |
Oct 25, 2002 | 5.409 | 5.499 | 5.373 | 5.499 | 739,714 | +0.10(+1.86%) |
Oct 24, 2002 | 5.515 | 5.556 | 5.373 | 5.399 | 1,546,612 | -0.11(-1.95%) |
Oct 23, 2002 | 5.472 | 5.564 | 5.430 | 5.506 | 1,415,075 | +0.03(+0.52%) |
Oct 22, 2002 | 5.423 | 5.482 | 5.364 | 5.478 | 1,645,617 | +0.09(+1.68%) |
Oct 21, 2002 | 5.289 | 5.402 | 5.262 | 5.388 | 875,494 | +0.11(+2.14%) |
Oct 18, 2002 | 5.246 | 5.296 | 5.199 | 5.274 | 613,835 | +0.06(+1.08%) |
Oct 17, 2002 | 5.211 | 5.269 | 5.161 | 5.218 | 1,069,969 | +0.04(+0.82%) |
Oct 16, 2002 | 5.324 | 5.324 | 5.112 | 5.175 | 893,173 | -0.16(-2.92%) |
Oct 15, 2002 | 5.218 | 5.335 | 5.202 | 5.331 | 1,600,358 | +0.11(+2.17%) |
Oct 14, 2002 | 5.197 | 5.280 | 5.149 | 5.218 | 840,134 | +0.09(+1.77%) |
Oct 11, 2002 | 5.229 | 5.284 | 5.105 | 5.127 | 686,675 | -0.10(-2.00%) |
Oct 10, 2002 | 4.963 | 5.274 | 4.935 | 5.232 | 1,137,152 | +0.25(+5.08%) |
Oct 09, 2002 | 5.204 | 5.218 | 4.973 | 4.979 | 1,067,848 | -0.25(-4.84%) |
Oct 08, 2002 | 5.232 | 5.263 | 5.157 | 5.232 | 1,797,662 | -0.02(-0.40%) |
Oct 07, 2002 | 5.246 | 5.337 | 5.232 | 5.253 | 1,029,660 | -0.01(-0.13%) |
Oct 04, 2002 | 5.402 | 5.402 | 5.170 | 5.260 | 1,368,401 | -0.11(-1.98%) |
Oct 03, 2002 | 5.296 | 5.380 | 5.273 | 5.366 | 947,626 | +0.09(+1.74%) |
Oct 02, 2002 | 5.260 | 5.359 | 5.246 | 5.274 | 1,159,782 | +0.03(+0.54%) |