Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.009 | 6.581 | 5.952 | 6.514 | 337,291 | +0.41(+6.72%) |
Dec 30, 2002 | 6.247 | 6.409 | 5.990 | 6.104 | 239,469 | -0.14(-2.29%) |
Dec 27, 2002 | 6.314 | 6.543 | 6.018 | 6.247 | 266,310 | -0.09(-1.36%) |
Dec 26, 2002 | 5.675 | 6.572 | 5.675 | 6.333 | 319,362 | +0.67(+11.78%) |
Dec 24, 2002 | 5.494 | 5.770 | 5.389 | 5.665 | 95,410 | -0.06(-1.00%) |
Dec 23, 2002 | 5.627 | 5.961 | 4.778 | 5.723 | 1,175,016 | -0.31(-5.21%) |
Dec 20, 2002 | 7.058 | 7.249 | 5.236 | 6.037 | 1,329,560 | -0.95(-13.64%) |
Dec 19, 2002 | 6.686 | 7.554 | 6.676 | 6.991 | 541,847 | +0.30(+4.42%) |
Dec 18, 2002 | 6.724 | 6.753 | 6.572 | 6.696 | 132,840 | -0.04(-0.57%) |
Dec 17, 2002 | 6.610 | 6.772 | 6.572 | 6.734 | 137,244 | +0.12(+1.88%) |
Dec 16, 2002 | 6.686 | 6.762 | 6.533 | 6.610 | 153,180 | +0.02(+0.29%) |
Dec 13, 2002 | 6.734 | 6.734 | 6.591 | 6.591 | 116,274 | -0.14(-2.12%) |
Dec 12, 2002 | 6.696 | 6.867 | 6.581 | 6.734 | 139,236 | +0.11(+1.73%) |
Dec 11, 2002 | 6.371 | 6.619 | 6.266 | 6.619 | 195,643 | +0.25(+3.89%) |
Dec 10, 2002 | 6.266 | 6.467 | 6.266 | 6.371 | 141,857 | +0.12(+1.98%) |
Dec 09, 2002 | 6.390 | 6.657 | 6.152 | 6.247 | 273,125 | -0.15(-2.38%) |
Dec 06, 2002 | 6.362 | 6.905 | 6.247 | 6.400 | 405,232 | +0.01(+0.15%) |
Dec 05, 2002 | 6.343 | 6.705 | 5.866 | 6.390 | 366,438 | +0.12(+1.98%) |
Dec 04, 2002 | 7.067 | 7.067 | 6.009 | 6.266 | 1,024,561 | -0.80(-11.34%) |
Dec 03, 2002 | 5.990 | 7.144 | 5.932 | 7.067 | 805,431 | +0.98(+16.14%) |
Dec 02, 2002 | 5.313 | 6.104 | 5.313 | 6.085 | 701,843 | +0.87(+16.64%) |
Nov 29, 2002 | 5.293 | 5.475 | 5.007 | 5.217 | 200,257 | -0.02(-0.36%) |
Nov 27, 2002 | 5.246 | 5.675 | 4.864 | 5.236 | 785,615 | +0.14(+2.81%) |
Nov 26, 2002 | 4.530 | 5.198 | 4.426 | 5.093 | 1,167,676 | +0.63(+14.10%) |
Nov 25, 2002 | 3.815 | 4.464 | 3.815 | 4.464 | 435,637 | +0.70(+18.48%) |
Nov 22, 2002 | 3.672 | 3.815 | 3.634 | 3.767 | 193,022 | +0.05(+1.28%) |
Nov 21, 2002 | 3.748 | 3.767 | 3.643 | 3.720 | 135,671 | +0.00(+0.00%) |
Nov 20, 2002 | 3.662 | 3.796 | 3.634 | 3.720 | 192,498 | +0.06(+1.56%) |
Nov 19, 2002 | 3.767 | 3.806 | 3.634 | 3.662 | 217,137 | -0.10(-2.78%) |
Nov 18, 2002 | 3.777 | 3.844 | 3.767 | 3.767 | 98,136 | +0.00(+0.00%) |
Nov 15, 2002 | 3.815 | 3.853 | 3.672 | 3.767 | 107,467 | -0.11(-2.95%) |
Nov 14, 2002 | 3.815 | 3.930 | 3.739 | 3.882 | 174,884 | +0.08(+2.00%) |
Nov 13, 2002 | 3.806 | 3.815 | 3.710 | 3.806 | 145,212 | -0.01(-0.25%) |
Nov 12, 2002 | 3.796 | 3.882 | 3.729 | 3.815 | 197,740 | +0.10(+2.56%) |
Nov 11, 2002 | 4.054 | 4.063 | 3.720 | 3.720 | 286,755 | -0.33(-8.24%) |
Nov 08, 2002 | 4.063 | 4.769 | 3.624 | 4.054 | 1,145,134 | -0.01(-0.23%) |
Nov 07, 2002 | 3.949 | 4.158 | 3.844 | 4.063 | 270,399 | +0.10(+2.40%) |
Nov 06, 2002 | 3.901 | 4.044 | 3.815 | 3.968 | 244,187 | +0.10(+2.72%) |
Nov 05, 2002 | 3.815 | 3.872 | 3.777 | 3.863 | 139,236 | +0.00(+0.00%) |
Nov 04, 2002 | 3.882 | 3.996 | 3.767 | 3.863 | 291,263 | +0.01(+0.25%) |
Nov 01, 2002 | 3.624 | 3.853 | 3.577 | 3.853 | 233,703 | +0.16(+4.39%) |
Oct 31, 2002 | 4.092 | 4.111 | 3.443 | 3.691 | 455,768 | -0.17(-4.44%) |
Oct 30, 2002 | 3.624 | 4.044 | 3.453 | 3.863 | 902,414 | -0.10(-2.41%) |
Oct 29, 2002 | 4.292 | 4.292 | 3.615 | 3.958 | 823,779 | -0.17(-4.16%) |
Oct 28, 2002 | 4.101 | 4.435 | 3.987 | 4.130 | 503,263 | +0.07(+1.64%) |
Oct 25, 2002 | 4.197 | 4.340 | 3.386 | 4.063 | 714,320 | +0.23(+5.97%) |
Oct 24, 2002 | 4.435 | 4.721 | 3.806 | 3.834 | 923,069 | -0.47(-10.86%) |
Oct 23, 2002 | 3.806 | 4.502 | 3.729 | 4.302 | 713,690 | +0.61(+16.54%) |
Oct 22, 2002 | 3.415 | 3.748 | 3.386 | 3.691 | 316,112 | +0.18(+5.16%) |
Oct 21, 2002 | 3.147 | 3.863 | 3.147 | 3.510 | 659,590 | +0.36(+11.52%) |
Oct 18, 2002 | 2.785 | 3.147 | 2.747 | 3.147 | 407,958 | +0.35(+12.63%) |
Oct 17, 2002 | 2.671 | 2.814 | 2.632 | 2.795 | 183,167 | +0.10(+3.53%) |
Oct 16, 2002 | 2.594 | 2.756 | 2.480 | 2.699 | 202,039 | +0.22(+8.85%) |
Oct 15, 2002 | 2.661 | 2.814 | 2.432 | 2.480 | 265,052 | -0.15(-5.80%) |
Oct 14, 2002 | 2.575 | 2.680 | 2.547 | 2.632 | 122,775 | +0.05(+1.85%) |
Oct 11, 2002 | 2.623 | 2.766 | 2.547 | 2.585 | 281,198 | -0.02(-0.73%) |
Oct 10, 2002 | 2.394 | 2.852 | 2.375 | 2.604 | 387,617 | +0.31(+13.28%) |
Oct 09, 2002 | 2.289 | 2.527 | 2.251 | 2.299 | 543,420 | -0.27(-10.41%) |
Oct 08, 2002 | 2.051 | 3.157 | 2.022 | 2.566 | 928,207 | +0.52(+25.12%) |
Oct 07, 2002 | 2.299 | 2.299 | 2.022 | 2.051 | 211,580 | -0.27(-11.52%) |
Oct 04, 2002 | 2.480 | 2.480 | 2.308 | 2.318 | 113,234 | -0.16(-6.54%) |
Oct 03, 2002 | 2.480 | 2.480 | 2.299 | 2.480 | 261,068 | +0.04(+1.56%) |
Oct 02, 2002 | 2.432 | 2.566 | 2.394 | 2.442 | 307,095 | -0.04(-1.54%) |