Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.699 | 5.848 | 5.699 | 5.779 | 1,861,999 | +0.07(+1.18%) |
Dec 30, 2002 | 5.614 | 5.744 | 5.590 | 5.712 | 1,251,313 | +0.06(+1.11%) |
Dec 27, 2002 | 5.726 | 5.736 | 5.637 | 5.649 | 1,120,942 | -0.09(-1.56%) |
Dec 26, 2002 | 5.662 | 5.787 | 5.662 | 5.739 | 1,315,563 | +0.10(+1.79%) |
Dec 24, 2002 | 5.707 | 5.709 | 5.609 | 5.638 | 1,728,509 | -0.08(-1.32%) |
Dec 23, 2002 | 5.893 | 5.893 | 5.691 | 5.713 | 2,122,117 | -0.18(-3.05%) |
Dec 20, 2002 | 5.779 | 5.964 | 5.768 | 5.893 | 3,040,953 | +0.12(+2.03%) |
Dec 19, 2002 | 5.850 | 5.946 | 5.715 | 5.776 | 3,438,304 | -0.07(-1.15%) |
Dec 18, 2002 | 5.915 | 5.924 | 5.766 | 5.843 | 1,891,316 | -0.09(-1.51%) |
Dec 17, 2002 | 6.020 | 6.020 | 5.896 | 5.933 | 1,763,440 | -0.07(-1.15%) |
Dec 16, 2002 | 5.915 | 6.020 | 5.835 | 6.002 | 2,662,939 | +0.10(+1.66%) |
Dec 13, 2002 | 5.915 | 5.980 | 5.835 | 5.904 | 3,942,322 | -0.04(-0.62%) |
Dec 12, 2002 | 5.899 | 5.944 | 5.843 | 5.941 | 2,467,070 | +0.07(+1.26%) |
Dec 11, 2002 | 5.806 | 5.867 | 5.755 | 5.867 | 1,546,987 | +0.05(+0.83%) |
Dec 10, 2002 | 5.779 | 5.835 | 5.734 | 5.819 | 2,031,668 | +0.02(+0.41%) |
Dec 09, 2002 | 5.898 | 5.899 | 5.795 | 5.795 | 2,291,163 | -0.13(-2.27%) |
Dec 06, 2002 | 5.875 | 5.956 | 5.797 | 5.930 | 2,115,879 | +0.01(+0.24%) |
Dec 05, 2002 | 6.077 | 6.077 | 5.832 | 5.915 | 2,749,021 | -0.16(-2.66%) |
Dec 04, 2002 | 5.996 | 6.121 | 5.919 | 6.077 | 2,707,228 | +0.04(+0.69%) |
Dec 03, 2002 | 6.146 | 6.196 | 6.028 | 6.036 | 2,831,361 | -0.09(-1.54%) |
Dec 02, 2002 | 6.087 | 6.193 | 6.082 | 6.130 | 2,052,253 | +0.06(+1.00%) |
Nov 29, 2002 | 6.124 | 6.124 | 6.066 | 6.069 | 1,163,359 | -0.02(-0.34%) |
Nov 27, 2002 | 6.076 | 6.124 | 5.999 | 6.090 | 2,190,733 | +0.04(+0.61%) |
Nov 26, 2002 | 6.185 | 6.185 | 6.025 | 6.053 | 2,473,308 | -0.13(-2.13%) |
Nov 25, 2002 | 6.185 | 6.220 | 6.092 | 6.185 | 1,681,725 | -0.01(-0.16%) |
Nov 22, 2002 | 6.252 | 6.263 | 6.132 | 6.194 | 2,409,682 | -0.09(-1.48%) |
Nov 21, 2002 | 6.175 | 6.308 | 6.140 | 6.287 | 1,969,290 | +0.14(+2.30%) |
Nov 20, 2002 | 5.972 | 6.154 | 5.949 | 6.146 | 2,652,335 | +0.19(+3.12%) |
Nov 19, 2002 | 6.033 | 6.033 | 5.933 | 5.960 | 1,073,534 | -0.08(-1.27%) |
Nov 18, 2002 | 6.145 | 6.145 | 5.988 | 6.037 | 1,041,097 | -0.06(-0.95%) |
Nov 15, 2002 | 6.045 | 6.132 | 6.012 | 6.095 | 1,494,589 | +0.01(+0.16%) |
Nov 14, 2002 | 5.932 | 6.085 | 5.920 | 6.085 | 1,883,831 | +0.21(+3.57%) |
Nov 13, 2002 | 5.819 | 5.988 | 5.739 | 5.875 | 2,286,796 | +0.06(+0.96%) |
Nov 12, 2002 | 5.731 | 5.927 | 5.718 | 5.819 | 1,792,758 | +0.10(+1.71%) |
Nov 11, 2002 | 5.875 | 5.898 | 5.718 | 5.722 | 1,701,686 | -0.18(-3.02%) |
Nov 08, 2002 | 5.970 | 6.069 | 5.887 | 5.899 | 1,518,293 | -0.07(-1.18%) |
Nov 07, 2002 | 6.058 | 6.060 | 5.932 | 5.970 | 2,254,983 | -0.11(-1.85%) |
Nov 06, 2002 | 5.992 | 6.148 | 5.932 | 6.082 | 2,775,844 | +0.09(+1.50%) |
Nov 05, 2002 | 5.959 | 6.057 | 5.959 | 5.992 | 1,866,989 | +0.01(+0.21%) |
Nov 04, 2002 | 6.036 | 6.057 | 5.960 | 5.980 | 2,362,898 | -0.06(-0.93%) |
Nov 01, 2002 | 5.915 | 6.039 | 5.810 | 6.036 | 2,392,216 | +0.13(+2.25%) |
Oct 31, 2002 | 5.611 | 5.970 | 5.563 | 5.903 | 5,950,287 | +0.29(+5.14%) |
Oct 30, 2002 | 5.864 | 5.864 | 5.452 | 5.614 | 10,032,962 | -0.25(-4.26%) |
Oct 29, 2002 | 6.053 | 6.053 | 5.515 | 5.864 | 8,354,979 | -0.19(-3.10%) |
Oct 28, 2002 | 6.210 | 6.251 | 6.052 | 6.052 | 1,546,987 | -0.12(-1.95%) |
Oct 25, 2002 | 6.061 | 6.172 | 6.031 | 6.172 | 2,355,413 | +0.11(+1.82%) |
Oct 24, 2002 | 6.109 | 6.177 | 6.044 | 6.061 | 1,678,606 | -0.05(-0.79%) |
Oct 23, 2002 | 6.132 | 6.186 | 5.996 | 6.109 | 27,384,172 | -0.02(-0.37%) |
Oct 22, 2002 | 6.174 | 6.198 | 6.077 | 6.132 | 2,641,730 | -0.04(-0.68%) |
Oct 21, 2002 | 6.092 | 6.228 | 5.975 | 6.174 | 3,289,843 | +0.08(+1.34%) |
Oct 18, 2002 | 6.204 | 6.206 | 6.052 | 6.092 | 4,300,375 | -0.15(-2.36%) |
Oct 17, 2002 | 5.875 | 6.252 | 5.859 | 6.239 | 4,299,752 | +0.52(+9.05%) |
Oct 16, 2002 | 5.895 | 5.895 | 5.675 | 5.722 | 1,879,465 | -0.17(-2.94%) |
Oct 15, 2002 | 5.619 | 5.954 | 5.619 | 5.895 | 2,873,155 | +0.30(+5.39%) |
Oct 14, 2002 | 5.672 | 5.723 | 5.560 | 5.593 | 2,732,179 | -0.09(-1.64%) |
Oct 11, 2002 | 5.507 | 5.831 | 5.507 | 5.686 | 2,490,774 | +0.20(+3.71%) |
Oct 10, 2002 | 5.165 | 5.507 | 5.050 | 5.483 | 3,742,087 | +0.32(+6.11%) |
Oct 09, 2002 | 5.290 | 5.346 | 5.165 | 5.167 | 2,889,997 | -0.16(-2.98%) |
Oct 08, 2002 | 5.114 | 5.419 | 5.114 | 5.326 | 3,724,621 | +0.18(+3.52%) |
Oct 07, 2002 | 5.226 | 5.316 | 5.125 | 5.144 | 3,692,808 | -0.18(-3.46%) |
Oct 04, 2002 | 5.479 | 5.479 | 5.257 | 5.329 | 5,310,907 | -0.15(-2.78%) |
Oct 03, 2002 | 5.629 | 5.629 | 5.470 | 5.481 | 2,629,878 | -0.15(-2.59%) |
Oct 02, 2002 | 5.697 | 5.741 | 5.588 | 5.627 | 2,479,546 | -0.07(-1.29%) |