Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.524 | 5.536 | 5.431 | 5.505 | 7,572,133 | -0.02(-0.33%) |
Dec 30, 2002 | 5.466 | 5.523 | 5.437 | 5.523 | 7,141,398 | +0.08(+1.53%) |
Dec 27, 2002 | 5.546 | 5.569 | 5.415 | 5.440 | 4,933,226 | -0.09(-1.56%) |
Dec 26, 2002 | 5.597 | 5.658 | 5.516 | 5.526 | 6,209,166 | -0.06(-1.14%) |
Dec 24, 2002 | 5.648 | 5.654 | 5.583 | 5.590 | 3,767,606 | -0.06(-1.13%) |
Dec 23, 2002 | 5.681 | 5.688 | 5.623 | 5.654 | 9,715,695 | -0.03(-0.46%) |
Dec 20, 2002 | 5.580 | 5.680 | 5.565 | 5.680 | 12,277,246 | +0.12(+2.19%) |
Dec 19, 2002 | 5.569 | 5.627 | 5.529 | 5.558 | 11,105,912 | -0.05(-0.85%) |
Dec 18, 2002 | 5.591 | 5.671 | 5.586 | 5.606 | 10,573,208 | -0.06(-1.02%) |
Dec 17, 2002 | 5.644 | 5.685 | 5.614 | 5.664 | 12,256,588 | +0.02(+0.36%) |
Dec 16, 2002 | 5.517 | 5.644 | 5.508 | 5.644 | 14,219,506 | +0.14(+2.50%) |
Dec 13, 2002 | 5.574 | 5.612 | 5.479 | 5.506 | 16,784,572 | -0.10(-1.73%) |
Dec 12, 2002 | 5.620 | 5.647 | 5.540 | 5.603 | 13,530,331 | -0.04(-0.67%) |
Dec 11, 2002 | 5.722 | 5.722 | 5.631 | 5.640 | 8,381,298 | -0.08(-1.41%) |
Dec 10, 2002 | 5.665 | 5.726 | 5.603 | 5.721 | 8,171,645 | +0.07(+1.23%) |
Dec 09, 2002 | 5.705 | 5.773 | 5.648 | 5.652 | 10,211,919 | -0.03(-0.48%) |
Dec 06, 2002 | 5.675 | 5.726 | 5.638 | 5.679 | 10,177,196 | +0.00(+0.06%) |
Dec 05, 2002 | 5.642 | 5.705 | 5.620 | 5.675 | 8,489,421 | +0.07(+1.30%) |
Dec 04, 2002 | 5.572 | 5.629 | 5.546 | 5.603 | 8,654,243 | +0.03(+0.57%) |
Dec 03, 2002 | 5.512 | 5.601 | 5.484 | 5.571 | 9,858,101 | +0.12(+2.26%) |
Dec 02, 2002 | 5.574 | 5.578 | 5.381 | 5.448 | 11,443,907 | +0.01(+0.17%) |
Nov 29, 2002 | 5.500 | 5.500 | 5.419 | 5.439 | 4,715,661 | -0.03(-0.56%) |
Nov 27, 2002 | 5.404 | 5.493 | 5.398 | 5.470 | 8,401,516 | +0.09(+1.65%) |
Nov 26, 2002 | 5.517 | 5.517 | 5.375 | 5.381 | 10,611,886 | -0.13(-2.35%) |
Nov 25, 2002 | 5.421 | 5.531 | 5.394 | 5.511 | 13,022,240 | -0.01(-0.23%) |
Nov 22, 2002 | 5.681 | 5.681 | 5.394 | 5.523 | 15,102,951 | -0.16(-2.78%) |
Nov 21, 2002 | 5.681 | 5.685 | 5.599 | 5.681 | 7,401,597 | +0.04(+0.75%) |
Nov 20, 2002 | 5.574 | 5.639 | 5.545 | 5.639 | 11,316,445 | +0.10(+1.79%) |
Nov 19, 2002 | 5.638 | 5.671 | 5.524 | 5.540 | 7,961,991 | -0.09(-1.60%) |
Nov 18, 2002 | 5.574 | 5.630 | 5.526 | 5.630 | 5,685,253 | +0.08(+1.52%) |
Nov 15, 2002 | 5.488 | 5.562 | 5.479 | 5.546 | 8,431,844 | +0.06(+1.06%) |
Nov 14, 2002 | 5.369 | 5.495 | 5.330 | 5.488 | 11,025,479 | +0.19(+3.52%) |
Nov 13, 2002 | 5.438 | 5.472 | 5.249 | 5.301 | 7,660,477 | -0.15(-2.75%) |
Nov 12, 2002 | 5.489 | 5.506 | 5.419 | 5.451 | 6,749,342 | -0.02(-0.33%) |
Nov 11, 2002 | 5.580 | 5.608 | 5.442 | 5.470 | 5,331,435 | -0.13(-2.34%) |
Nov 08, 2002 | 5.620 | 5.674 | 5.557 | 5.600 | 7,278,970 | +0.00(+0.06%) |
Nov 07, 2002 | 5.574 | 5.614 | 5.524 | 5.597 | 10,322,679 | +0.02(+0.41%) |
Nov 06, 2002 | 5.586 | 5.603 | 5.412 | 5.574 | 10,009,298 | +0.06(+1.14%) |
Nov 05, 2002 | 5.472 | 5.554 | 5.416 | 5.512 | 7,738,713 | +0.09(+1.59%) |
Nov 04, 2002 | 5.517 | 5.517 | 5.358 | 5.425 | 9,078,384 | -0.07(-1.20%) |
Nov 01, 2002 | 5.517 | 5.586 | 5.440 | 5.491 | 14,564,972 | -0.03(-0.47%) |
Oct 31, 2002 | 5.677 | 5.687 | 5.478 | 5.517 | 17,563,410 | -0.08(-1.36%) |
Oct 30, 2002 | 5.409 | 5.620 | 5.409 | 5.594 | 16,867,642 | +0.28(+5.20%) |
Oct 29, 2002 | 5.404 | 5.404 | 5.224 | 5.317 | 9,651,525 | -0.15(-2.75%) |
Oct 28, 2002 | 5.466 | 5.578 | 5.382 | 5.467 | 7,178,319 | +0.07(+1.22%) |
Oct 25, 2002 | 5.396 | 5.472 | 5.297 | 5.401 | 9,528,897 | +0.03(+0.57%) |
Oct 24, 2002 | 5.529 | 5.532 | 5.341 | 5.371 | 8,647,211 | -0.08(-1.54%) |
Oct 23, 2002 | 5.369 | 5.483 | 5.313 | 5.455 | 10,086,215 | +0.09(+1.59%) |
Oct 22, 2002 | 5.421 | 5.438 | 5.278 | 5.369 | 12,358,997 | -0.16(-2.86%) |
Oct 21, 2002 | 5.547 | 5.569 | 5.450 | 5.528 | 7,049,098 | -0.04(-0.65%) |
Oct 18, 2002 | 5.574 | 5.628 | 5.475 | 5.564 | 6,063,684 | -0.04(-0.73%) |
Oct 17, 2002 | 5.603 | 5.624 | 5.525 | 5.605 | 9,516,591 | +0.14(+2.56%) |
Oct 16, 2002 | 5.489 | 5.536 | 5.415 | 5.465 | 6,904,055 | -0.02(-0.44%) |
Oct 15, 2002 | 5.438 | 5.506 | 5.432 | 5.489 | 8,105,276 | +0.10(+1.92%) |
Oct 14, 2002 | 5.204 | 5.407 | 5.178 | 5.385 | 6,766,044 | +0.18(+3.48%) |
Oct 11, 2002 | 5.193 | 5.267 | 5.161 | 5.204 | 12,625,789 | +0.03(+0.62%) |
Oct 10, 2002 | 5.080 | 5.183 | 5.009 | 5.173 | 14,726,278 | +0.09(+1.81%) |
Oct 09, 2002 | 5.227 | 5.284 | 5.074 | 5.080 | 8,313,611 | -0.20(-3.87%) |
Oct 08, 2002 | 5.295 | 5.310 | 5.150 | 5.285 | 10,080,501 | +0.06(+1.11%) |
Oct 07, 2002 | 5.404 | 5.466 | 5.226 | 5.227 | 10,561,341 | -0.11(-2.13%) |
Oct 04, 2002 | 5.531 | 5.586 | 5.301 | 5.341 | 8,176,040 | -0.19(-3.43%) |
Oct 03, 2002 | 5.386 | 5.563 | 5.352 | 5.531 | 10,766,599 | +0.15(+2.79%) |
Oct 02, 2002 | 5.473 | 5.587 | 5.358 | 5.381 | 8,442,832 | -0.09(-1.68%) |