Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.531 | 5.539 | 5.391 | 5.539 | 43,998 | +0.03(+0.58%) |
Dec 30, 2002 | 5.330 | 5.592 | 5.250 | 5.507 | 121,058 | +0.28(+5.31%) |
Dec 27, 2002 | 5.274 | 5.375 | 5.230 | 5.230 | 33,061 | -0.08(-1.59%) |
Dec 26, 2002 | 5.387 | 5.387 | 5.262 | 5.314 | 10,440 | -0.04(-0.68%) |
Dec 24, 2002 | 5.419 | 5.419 | 5.350 | 5.350 | 1,988 | -0.08(-1.48%) |
Dec 23, 2002 | 5.250 | 5.507 | 5.250 | 5.431 | 64,879 | -0.10(-1.75%) |
Dec 20, 2002 | 5.230 | 5.552 | 5.222 | 5.527 | 60,156 | +0.11(+2.00%) |
Dec 19, 2002 | 5.431 | 5.543 | 5.395 | 5.419 | 75,817 | -0.08(-1.53%) |
Dec 18, 2002 | 5.326 | 5.560 | 5.326 | 5.503 | 136,719 | +0.31(+5.96%) |
Dec 17, 2002 | 5.230 | 5.310 | 5.109 | 5.193 | 91,229 | -0.30(-5.42%) |
Dec 16, 2002 | 5.463 | 5.499 | 5.330 | 5.491 | 28,835 | +0.00(+0.00%) |
Dec 13, 2002 | 5.556 | 5.560 | 5.411 | 5.491 | 242,615 | -0.15(-2.71%) |
Dec 12, 2002 | 5.632 | 5.692 | 5.592 | 5.644 | 127,770 | -0.03(-0.50%) |
Dec 11, 2002 | 5.547 | 5.733 | 5.503 | 5.672 | 189,915 | +0.04(+0.64%) |
Dec 10, 2002 | 5.511 | 5.652 | 5.471 | 5.636 | 77,557 | +0.12(+2.26%) |
Dec 09, 2002 | 5.588 | 5.652 | 5.463 | 5.511 | 32,564 | -0.06(-1.08%) |
Dec 06, 2002 | 5.733 | 5.733 | 5.572 | 5.572 | 17,152 | -0.16(-2.81%) |
Dec 05, 2002 | 5.906 | 5.906 | 5.672 | 5.733 | 52,699 | -0.17(-2.93%) |
Dec 04, 2002 | 5.765 | 5.914 | 5.765 | 5.906 | 39,275 | +0.36(+6.53%) |
Dec 03, 2002 | 5.624 | 5.632 | 5.479 | 5.543 | 89,489 | -0.29(-4.97%) |
Dec 02, 2002 | 5.873 | 5.954 | 5.753 | 5.833 | 159,340 | -0.22(-3.65%) |
Nov 29, 2002 | 6.034 | 6.115 | 5.821 | 6.054 | 284,128 | +1.54(+34.26%) |
Nov 27, 2002 | 4.606 | 4.618 | 4.445 | 4.510 | 29,332 | -0.11(-2.44%) |
Nov 26, 2002 | 4.586 | 4.626 | 4.506 | 4.622 | 70,099 | +0.00(+0.09%) |
Nov 25, 2002 | 4.618 | 4.687 | 4.586 | 4.618 | 14,666 | +0.04(+0.88%) |
Nov 22, 2002 | 4.546 | 4.646 | 4.425 | 4.578 | 69,105 | +0.01(+0.18%) |
Nov 21, 2002 | 4.534 | 4.590 | 4.465 | 4.570 | 30,078 | +0.04(+0.98%) |
Nov 20, 2002 | 4.489 | 4.566 | 4.373 | 4.526 | 71,591 | -0.08(-1.75%) |
Nov 19, 2002 | 4.514 | 4.646 | 4.514 | 4.606 | 124,041 | +0.15(+3.34%) |
Nov 18, 2002 | 4.506 | 4.526 | 4.405 | 4.457 | 51,704 | -0.01(-0.18%) |
Nov 15, 2002 | 4.345 | 4.465 | 4.312 | 4.465 | 42,258 | +0.04(+0.82%) |
Nov 14, 2002 | 4.417 | 4.441 | 4.345 | 4.429 | 17,897 | -0.04(-0.81%) |
Nov 13, 2002 | 4.498 | 4.498 | 4.425 | 4.465 | 34,552 | -0.06(-1.25%) |
Nov 12, 2002 | 4.409 | 4.586 | 4.409 | 4.522 | 43,501 | +0.22(+5.05%) |
Nov 11, 2002 | 4.506 | 4.506 | 4.296 | 4.304 | 89,737 | -0.20(-4.38%) |
Nov 08, 2002 | 4.558 | 4.558 | 4.465 | 4.502 | 29,829 | -0.12(-2.70%) |
Nov 07, 2002 | 4.666 | 4.735 | 4.550 | 4.626 | 113,104 | +0.08(+1.68%) |
Nov 06, 2002 | 4.425 | 4.566 | 4.413 | 4.550 | 75,568 | +0.20(+4.53%) |
Nov 05, 2002 | 4.365 | 4.425 | 4.333 | 4.353 | 138,708 | +0.13(+3.05%) |
Nov 04, 2002 | 4.232 | 4.304 | 4.176 | 4.224 | 104,901 | +0.10(+2.54%) |
Nov 01, 2002 | 3.971 | 4.119 | 3.954 | 4.119 | 70,597 | -0.03(-0.68%) |
Oct 31, 2002 | 4.224 | 4.272 | 4.135 | 4.148 | 125,533 | -0.08(-1.81%) |
Oct 30, 2002 | 4.224 | 4.276 | 4.160 | 4.224 | 286,862 | +0.04(+0.96%) |
Oct 29, 2002 | 4.103 | 4.184 | 3.922 | 4.184 | 122,550 | +0.30(+7.66%) |
Oct 28, 2002 | 3.870 | 3.983 | 3.870 | 3.886 | 114,595 | +0.39(+11.03%) |
Oct 25, 2002 | 3.580 | 3.621 | 3.440 | 3.500 | 64,382 | -0.12(-3.33%) |
Oct 24, 2002 | 3.701 | 3.701 | 3.588 | 3.621 | 59,410 | -0.20(-5.16%) |
Oct 23, 2002 | 3.802 | 3.842 | 3.725 | 3.818 | 33,558 | -0.13(-3.26%) |
Oct 22, 2002 | 3.918 | 4.023 | 3.914 | 3.946 | 74,325 | +0.10(+2.62%) |
Oct 21, 2002 | 3.834 | 3.894 | 3.777 | 3.846 | 227,451 | +0.04(+1.16%) |
Oct 18, 2002 | 3.701 | 3.862 | 3.701 | 3.802 | 244,355 | +0.14(+3.85%) |
Oct 17, 2002 | 3.500 | 3.902 | 3.500 | 3.661 | 514,562 | +0.36(+10.98%) |
Oct 16, 2002 | 3.399 | 3.440 | 3.299 | 3.299 | 123,047 | -0.25(-7.13%) |
Oct 15, 2002 | 3.339 | 3.588 | 3.315 | 3.552 | 77,060 | +0.33(+10.37%) |
Oct 14, 2002 | 3.234 | 3.319 | 3.186 | 3.218 | 69,105 | +0.08(+2.70%) |
Oct 11, 2002 | 3.005 | 3.134 | 2.997 | 3.134 | 44,496 | +0.15(+5.13%) |
Oct 10, 2002 | 2.929 | 2.981 | 2.832 | 2.981 | 27,841 | +0.02(+0.68%) |
Oct 09, 2002 | 2.929 | 2.965 | 2.852 | 2.961 | 136,471 | +0.03(+0.96%) |
Oct 08, 2002 | 2.953 | 2.981 | 2.921 | 2.933 | 15,660 | +0.04(+1.25%) |
Oct 07, 2002 | 2.949 | 2.973 | 2.896 | 2.896 | 22,620 | -0.05(-1.77%) |
Oct 04, 2002 | 2.957 | 2.997 | 2.937 | 2.949 | 101,172 | -0.11(-3.68%) |
Oct 03, 2002 | 3.041 | 3.106 | 3.029 | 3.061 | 63,139 | +0.08(+2.84%) |
Oct 02, 2002 | 2.888 | 3.138 | 2.888 | 2.977 | 92,720 | -0.11(-3.65%) |