Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.171 | 5.428 | 5.121 | 5.231 | 215,338 | +0.01(+0.10%) |
Dec 30, 2002 | 5.056 | 5.225 | 4.974 | 5.225 | 240,037 | +0.25(+5.05%) |
Dec 27, 2002 | 5.138 | 5.247 | 4.974 | 4.974 | 141,607 | -0.15(-2.99%) |
Dec 26, 2002 | 5.029 | 5.231 | 5.029 | 5.127 | 136,484 | +0.10(+2.07%) |
Dec 24, 2002 | 5.056 | 5.105 | 4.919 | 5.023 | 132,276 | -0.02(-0.33%) |
Dec 23, 2002 | 5.193 | 5.275 | 4.897 | 5.039 | 476,415 | -0.37(-6.77%) |
Dec 20, 2002 | 5.783 | 5.783 | 5.384 | 5.406 | 302,059 | -0.38(-6.52%) |
Dec 19, 2002 | 6.007 | 6.056 | 5.630 | 5.783 | 260,711 | -0.23(-3.82%) |
Dec 18, 2002 | 6.078 | 6.078 | 5.887 | 6.012 | 121,482 | -0.02(-0.36%) |
Dec 17, 2002 | 6.040 | 6.149 | 5.985 | 6.034 | 168,135 | +0.05(+0.82%) |
Dec 16, 2002 | 5.837 | 5.985 | 5.756 | 5.985 | 126,422 | +0.14(+2.34%) |
Dec 13, 2002 | 6.040 | 6.040 | 5.848 | 5.848 | 72,999 | -0.14(-2.28%) |
Dec 12, 2002 | 5.996 | 5.996 | 5.821 | 5.985 | 68,425 | -0.07(-1.08%) |
Dec 11, 2002 | 6.034 | 6.056 | 5.985 | 6.051 | 53,605 | +0.07(+1.19%) |
Dec 10, 2002 | 5.865 | 6.029 | 5.865 | 5.980 | 127,702 | +0.13(+2.15%) |
Dec 09, 2002 | 5.947 | 5.996 | 5.772 | 5.854 | 95,319 | -0.09(-1.56%) |
Dec 06, 2002 | 5.958 | 6.001 | 5.887 | 5.947 | 83,061 | -0.03(-0.46%) |
Dec 05, 2002 | 6.007 | 6.007 | 5.941 | 5.974 | 35,493 | -0.02(-0.36%) |
Dec 04, 2002 | 6.007 | 6.105 | 5.958 | 5.996 | 86,720 | -0.01(-0.18%) |
Dec 03, 2002 | 6.023 | 6.067 | 6.007 | 6.007 | 57,082 | -0.02(-0.27%) |
Dec 02, 2002 | 5.876 | 6.083 | 5.876 | 6.023 | 105,748 | +0.20(+3.47%) |
Nov 29, 2002 | 6.018 | 6.067 | 5.821 | 5.821 | 38,420 | -0.22(-3.71%) |
Nov 27, 2002 | 5.952 | 6.094 | 5.876 | 6.045 | 93,307 | +0.12(+2.03%) |
Nov 26, 2002 | 5.985 | 6.067 | 5.870 | 5.925 | 82,695 | -0.22(-3.64%) |
Nov 25, 2002 | 6.171 | 6.193 | 6.056 | 6.149 | 167,769 | +0.11(+1.90%) |
Nov 22, 2002 | 6.001 | 6.034 | 5.903 | 6.034 | 74,828 | +0.08(+1.28%) |
Nov 21, 2002 | 5.821 | 6.040 | 5.766 | 5.958 | 213,508 | +0.16(+2.83%) |
Nov 20, 2002 | 5.848 | 5.848 | 5.766 | 5.794 | 143,802 | +0.03(+0.47%) |
Nov 19, 2002 | 5.745 | 5.930 | 5.706 | 5.766 | 158,439 | +0.08(+1.34%) |
Nov 18, 2002 | 5.701 | 5.766 | 5.657 | 5.690 | 117,640 | -0.04(-0.67%) |
Nov 15, 2002 | 5.684 | 5.739 | 5.575 | 5.728 | 141,790 | +0.10(+1.75%) |
Nov 14, 2002 | 5.739 | 5.794 | 5.575 | 5.630 | 186,797 | -0.05(-0.96%) |
Nov 13, 2002 | 5.816 | 5.848 | 5.668 | 5.684 | 90,745 | -0.14(-2.44%) |
Nov 12, 2002 | 5.821 | 5.848 | 5.794 | 5.827 | 259,064 | +0.06(+1.04%) |
Nov 11, 2002 | 5.985 | 5.985 | 5.766 | 5.766 | 71,352 | -0.17(-2.85%) |
Nov 08, 2002 | 5.958 | 6.067 | 5.903 | 5.936 | 45,006 | -0.05(-0.82%) |
Nov 07, 2002 | 6.040 | 6.078 | 5.963 | 5.985 | 115,444 | -0.05(-0.91%) |
Nov 06, 2002 | 6.122 | 6.308 | 6.040 | 6.040 | 303,522 | +0.06(+1.01%) |
Nov 05, 2002 | 6.040 | 6.040 | 5.930 | 5.980 | 133,923 | -0.01(-0.09%) |
Nov 04, 2002 | 6.012 | 6.062 | 5.881 | 5.985 | 155,511 | -0.02(-0.27%) |
Nov 01, 2002 | 5.898 | 6.012 | 5.794 | 6.001 | 159,354 | -0.01(-0.09%) |
Oct 31, 2002 | 6.111 | 6.122 | 5.947 | 6.007 | 125,690 | -0.09(-1.44%) |
Oct 30, 2002 | 6.155 | 6.155 | 5.848 | 6.094 | 411,466 | -0.05(-0.89%) |
Oct 29, 2002 | 6.231 | 6.340 | 6.122 | 6.149 | 102,271 | -0.13(-2.09%) |
Oct 28, 2002 | 6.351 | 6.368 | 6.231 | 6.280 | 91,111 | -0.05(-0.86%) |
Oct 25, 2002 | 6.264 | 6.335 | 6.012 | 6.335 | 141,973 | +0.02(+0.26%) |
Oct 24, 2002 | 6.176 | 6.324 | 6.160 | 6.318 | 58,362 | +0.16(+2.66%) |
Oct 23, 2002 | 6.488 | 6.488 | 6.012 | 6.155 | 218,997 | -0.34(-5.30%) |
Oct 22, 2002 | 6.570 | 6.586 | 6.455 | 6.499 | 108,858 | -0.13(-1.90%) |
Oct 21, 2002 | 6.368 | 6.668 | 6.368 | 6.625 | 111,053 | +0.17(+2.71%) |
Oct 18, 2002 | 6.455 | 6.477 | 6.411 | 6.450 | 39,884 | -0.01(-0.08%) |
Oct 17, 2002 | 6.450 | 6.499 | 6.406 | 6.455 | 80,317 | +0.06(+0.94%) |
Oct 16, 2002 | 6.625 | 6.636 | 6.340 | 6.395 | 71,535 | -0.25(-3.70%) |
Oct 15, 2002 | 6.559 | 6.750 | 6.532 | 6.641 | 84,891 | +0.11(+1.67%) |
Oct 14, 2002 | 6.231 | 6.543 | 6.187 | 6.532 | 115,444 | +0.25(+3.91%) |
Oct 11, 2002 | 6.302 | 6.543 | 6.258 | 6.286 | 80,500 | +0.00(+0.00%) |
Oct 10, 2002 | 6.297 | 6.368 | 6.040 | 6.286 | 1,170,913 | +0.00(+0.00%) |
Oct 09, 2002 | 6.499 | 6.554 | 6.231 | 6.286 | 109,956 | -0.21(-3.28%) |
Oct 08, 2002 | 6.597 | 6.619 | 6.466 | 6.499 | 73,182 | -0.08(-1.25%) |
Oct 07, 2002 | 6.625 | 6.652 | 6.450 | 6.581 | 78,121 | -0.18(-2.67%) |
Oct 04, 2002 | 6.674 | 6.832 | 6.592 | 6.761 | 50,312 | +0.10(+1.56%) |
Oct 03, 2002 | 6.767 | 6.996 | 6.641 | 6.657 | 74,645 | -0.11(-1.69%) |
Oct 02, 2002 | 7.040 | 7.040 | 6.559 | 6.772 | 109,956 | -0.28(-3.95%) |