Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.468 | 5.508 | 5.353 | 5.353 | 12,609,128 | -0.17(-3.13%) |
Dec 30, 2002 | 5.514 | 5.566 | 5.445 | 5.526 | 10,312,152 | +0.01(+0.21%) |
Dec 27, 2002 | 5.606 | 5.641 | 5.485 | 5.514 | 6,729,698 | -0.12(-2.15%) |
Dec 26, 2002 | 5.554 | 5.669 | 5.543 | 5.635 | 7,582,746 | +0.11(+1.98%) |
Dec 24, 2002 | 5.577 | 5.600 | 5.480 | 5.526 | 4,515,421 | -0.02(-0.31%) |
Dec 23, 2002 | 5.629 | 5.669 | 5.526 | 5.543 | 9,238,285 | -0.09(-1.53%) |
Dec 20, 2002 | 5.652 | 5.721 | 5.606 | 5.629 | 16,652,158 | +0.00(+0.00%) |
Dec 19, 2002 | 5.531 | 5.710 | 5.531 | 5.629 | 14,617,700 | +0.04(+0.72%) |
Dec 18, 2002 | 5.652 | 5.687 | 5.543 | 5.589 | 13,056,153 | -0.10(-1.72%) |
Dec 17, 2002 | 5.623 | 5.773 | 5.595 | 5.687 | 12,405,682 | -0.03(-0.60%) |
Dec 16, 2002 | 5.623 | 5.721 | 5.577 | 5.721 | 9,855,224 | +0.14(+2.47%) |
Dec 13, 2002 | 5.623 | 5.652 | 5.549 | 5.583 | 10,515,424 | -0.09(-1.52%) |
Dec 12, 2002 | 5.514 | 5.727 | 5.514 | 5.669 | 11,526,052 | +0.10(+1.76%) |
Dec 11, 2002 | 5.537 | 5.721 | 5.468 | 5.572 | 13,442,022 | +0.03(+0.62%) |
Dec 10, 2002 | 5.549 | 5.612 | 5.439 | 5.537 | 9,650,562 | +0.10(+1.80%) |
Dec 09, 2002 | 5.503 | 5.664 | 5.370 | 5.439 | 14,969,517 | -0.25(-4.35%) |
Dec 06, 2002 | 5.681 | 5.704 | 5.554 | 5.687 | 20,676,426 | -0.08(-1.40%) |
Dec 05, 2002 | 5.963 | 5.975 | 5.716 | 5.767 | 20,545,080 | -0.07(-1.28%) |
Dec 04, 2002 | 5.733 | 6.021 | 5.583 | 5.842 | 33,805,028 | +0.11(+1.91%) |
Dec 03, 2002 | 6.590 | 6.590 | 5.704 | 5.733 | 50,794,756 | -0.86(-13.01%) |
Dec 02, 2002 | 6.706 | 6.855 | 6.539 | 6.590 | 21,183,738 | +0.04(+0.62%) |
Nov 29, 2002 | 6.406 | 6.619 | 6.395 | 6.550 | 13,290,871 | +0.20(+3.17%) |
Nov 27, 2002 | 6.360 | 6.452 | 6.262 | 6.349 | 17,200,124 | +0.12(+1.94%) |
Nov 26, 2002 | 6.262 | 6.562 | 6.176 | 6.228 | 37,964,984 | -0.03(-0.55%) |
Nov 25, 2002 | 5.975 | 6.268 | 5.957 | 6.262 | 28,423,354 | +0.39(+6.56%) |
Nov 22, 2002 | 5.641 | 6.009 | 5.635 | 5.877 | 26,084,854 | -0.06(-1.07%) |
Nov 21, 2002 | 5.180 | 6.003 | 5.169 | 5.940 | 56,412,536 | +0.80(+15.57%) |
Nov 20, 2002 | 4.939 | 5.192 | 4.921 | 5.140 | 14,997,141 | +0.22(+4.44%) |
Nov 19, 2002 | 5.042 | 5.048 | 4.898 | 4.921 | 16,608,203 | -0.14(-2.84%) |
Nov 18, 2002 | 5.054 | 5.117 | 5.008 | 5.065 | 11,953,618 | +0.09(+1.73%) |
Nov 15, 2002 | 4.950 | 5.117 | 4.910 | 4.979 | 15,214,486 | -0.09(-1.70%) |
Nov 14, 2002 | 5.019 | 5.151 | 4.990 | 5.065 | 13,942,558 | +0.16(+3.29%) |
Nov 13, 2002 | 4.973 | 5.008 | 4.841 | 4.904 | 24,456,072 | -0.06(-1.27%) |
Nov 12, 2002 | 4.950 | 5.042 | 4.898 | 4.967 | 12,925,850 | +0.07(+1.53%) |
Nov 11, 2002 | 4.996 | 5.002 | 4.858 | 4.892 | 10,889,654 | -0.14(-2.75%) |
Nov 08, 2002 | 5.111 | 5.209 | 4.892 | 5.031 | 13,713,399 | -0.03(-0.68%) |
Nov 07, 2002 | 5.330 | 5.353 | 5.036 | 5.065 | 21,834,730 | -0.32(-5.88%) |
Nov 06, 2002 | 5.174 | 5.467 | 5.157 | 5.382 | 25,872,200 | +0.26(+5.06%) |
Nov 05, 2002 | 4.933 | 5.169 | 4.927 | 5.123 | 18,607,394 | +0.20(+3.97%) |
Nov 04, 2002 | 5.013 | 5.163 | 4.898 | 4.927 | 15,791,813 | +0.07(+1.54%) |
Nov 01, 2002 | 4.852 | 4.944 | 4.783 | 4.852 | 13,959,932 | -0.02(-0.35%) |
Oct 31, 2002 | 4.921 | 4.973 | 4.818 | 4.869 | 16,191,756 | +0.02(+0.47%) |
Oct 30, 2002 | 4.835 | 4.915 | 4.754 | 4.846 | 12,870,602 | +0.04(+0.84%) |
Oct 29, 2002 | 5.054 | 5.094 | 4.806 | 4.806 | 18,674,108 | -0.25(-4.90%) |
Oct 28, 2002 | 5.077 | 5.226 | 5.036 | 5.054 | 14,011,532 | +0.03(+0.69%) |
Oct 25, 2002 | 4.892 | 5.088 | 4.829 | 5.019 | 16,586,312 | -0.08(-1.58%) |
Oct 24, 2002 | 5.238 | 5.405 | 5.036 | 5.100 | 18,530,428 | -0.18(-3.38%) |
Oct 23, 2002 | 5.393 | 5.410 | 5.105 | 5.278 | 25,837,800 | -0.13(-2.45%) |
Oct 22, 2002 | 5.491 | 5.739 | 5.330 | 5.410 | 33,129,016 | -0.09(-1.57%) |
Oct 21, 2002 | 4.881 | 5.497 | 4.749 | 5.497 | 38,648,984 | +0.74(+15.62%) |
Oct 18, 2002 | 4.887 | 4.887 | 4.605 | 4.754 | 20,193,958 | -0.13(-2.71%) |
Oct 17, 2002 | 5.042 | 5.151 | 4.858 | 4.887 | 26,171,028 | +0.13(+2.78%) |
Oct 16, 2002 | 5.163 | 5.221 | 4.616 | 4.754 | 46,927,720 | -0.35(-6.88%) |
Oct 15, 2002 | 5.008 | 5.105 | 4.806 | 5.105 | 37,847,364 | +0.54(+11.85%) |
Oct 14, 2002 | 4.795 | 4.795 | 4.380 | 4.564 | 30,186,088 | -0.22(-4.69%) |
Oct 11, 2002 | 4.605 | 5.036 | 4.570 | 4.789 | 47,025,708 | +0.41(+9.47%) |
Oct 10, 2002 | 4.202 | 4.455 | 4.087 | 4.374 | 46,129,400 | +0.26(+6.29%) |
Oct 09, 2002 | 4.334 | 4.340 | 3.972 | 4.115 | 82,498,088 | -0.35(-7.74%) |
Oct 08, 2002 | 4.892 | 4.898 | 4.323 | 4.461 | 50,577,932 | -0.43(-8.82%) |
Oct 07, 2002 | 4.985 | 5.036 | 4.835 | 4.892 | 17,899,242 | -0.09(-1.85%) |
Oct 04, 2002 | 5.272 | 5.313 | 4.892 | 4.985 | 31,343,522 | -0.29(-5.46%) |
Oct 03, 2002 | 5.353 | 5.370 | 5.192 | 5.272 | 17,115,168 | -0.10(-1.82%) |
Oct 02, 2002 | 5.629 | 5.629 | 5.324 | 5.370 | 19,965,494 | -0.33(-5.76%) |