Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.164 | 6.245 | 6.134 | 6.178 | 2,389,767 | +0.04(+0.60%) |
Dec 30, 2002 | 6.149 | 6.186 | 6.097 | 6.141 | 3,128,778 | -0.01(-0.12%) |
Dec 27, 2002 | 6.186 | 6.219 | 6.123 | 6.149 | 2,282,759 | -0.06(-0.89%) |
Dec 26, 2002 | 6.072 | 6.211 | 6.068 | 6.204 | 1,936,203 | +0.14(+2.25%) |
Dec 24, 2002 | 6.075 | 6.130 | 6.064 | 6.068 | 783,281 | -0.04(-0.60%) |
Dec 23, 2002 | 6.075 | 6.141 | 6.046 | 6.105 | 1,792,800 | +0.08(+1.41%) |
Dec 20, 2002 | 6.057 | 6.079 | 5.946 | 6.020 | 3,092,656 | -0.02(-0.30%) |
Dec 19, 2002 | 6.020 | 6.083 | 5.957 | 6.038 | 4,491,100 | +0.08(+1.30%) |
Dec 18, 2002 | 5.884 | 6.002 | 5.777 | 5.961 | 7,575,066 | +0.03(+0.43%) |
Dec 17, 2002 | 6.075 | 6.171 | 5.902 | 5.935 | 5,627,184 | +0.04(+0.69%) |
Dec 16, 2002 | 5.759 | 5.913 | 5.722 | 5.895 | 4,265,948 | +0.20(+3.49%) |
Dec 13, 2002 | 5.615 | 5.725 | 5.597 | 5.696 | 3,619,551 | +0.07(+1.31%) |
Dec 12, 2002 | 5.317 | 5.644 | 5.287 | 5.622 | 6,421,600 | +0.34(+6.49%) |
Dec 11, 2002 | 5.284 | 5.291 | 5.155 | 5.280 | 1,995,682 | -0.01(-0.28%) |
Dec 10, 2002 | 5.339 | 5.398 | 5.250 | 5.295 | 2,895,206 | -0.01(-0.14%) |
Dec 09, 2002 | 5.365 | 5.365 | 5.228 | 5.302 | 2,353,917 | -0.09(-1.71%) |
Dec 06, 2002 | 5.449 | 5.523 | 5.276 | 5.394 | 3,917,219 | -0.08(-1.48%) |
Dec 05, 2002 | 5.608 | 5.641 | 5.420 | 5.475 | 4,245,307 | -0.12(-2.17%) |
Dec 04, 2002 | 5.560 | 5.597 | 5.479 | 5.597 | 3,903,368 | +0.04(+0.73%) |
Dec 03, 2002 | 5.541 | 5.608 | 5.486 | 5.556 | 2,882,441 | -0.00(-0.07%) |
Dec 02, 2002 | 5.707 | 5.766 | 5.505 | 5.560 | 3,446,545 | -0.15(-2.58%) |
Nov 29, 2002 | 5.740 | 5.781 | 5.644 | 5.707 | 1,066,283 | -0.03(-0.58%) |
Nov 27, 2002 | 5.468 | 5.744 | 5.412 | 5.740 | 2,785,482 | +0.30(+5.48%) |
Nov 26, 2002 | 5.365 | 5.505 | 5.284 | 5.442 | 2,706,447 | +0.07(+1.23%) |
Nov 25, 2002 | 5.468 | 5.471 | 5.217 | 5.376 | 3,442,742 | -0.13(-2.34%) |
Nov 22, 2002 | 5.597 | 5.633 | 5.482 | 5.505 | 2,827,850 | -0.13(-2.29%) |
Nov 21, 2002 | 5.328 | 5.652 | 5.265 | 5.633 | 4,547,321 | +0.41(+7.75%) |
Nov 20, 2002 | 5.063 | 5.302 | 5.044 | 5.228 | 2,943,007 | +0.17(+3.27%) |
Nov 19, 2002 | 5.044 | 5.214 | 5.044 | 5.063 | 2,264,290 | -0.04(-0.79%) |
Nov 18, 2002 | 5.077 | 5.192 | 5.026 | 5.103 | 2,302,585 | +0.03(+0.65%) |
Nov 15, 2002 | 4.842 | 5.070 | 4.842 | 5.070 | 1,500,564 | +0.15(+3.07%) |
Nov 14, 2002 | 4.823 | 5.026 | 4.794 | 4.919 | 1,661,077 | +0.21(+4.38%) |
Nov 13, 2002 | 4.672 | 4.820 | 4.658 | 4.713 | 1,519,576 | +0.04(+0.95%) |
Nov 12, 2002 | 4.713 | 4.790 | 4.621 | 4.669 | 3,028,016 | -0.07(-1.40%) |
Nov 11, 2002 | 4.790 | 4.790 | 4.676 | 4.735 | 3,199,664 | -0.06(-1.15%) |
Nov 08, 2002 | 5.000 | 5.074 | 4.742 | 4.790 | 3,713,523 | -0.21(-4.13%) |
Nov 07, 2002 | 5.265 | 5.265 | 4.941 | 4.996 | 2,532,083 | -0.12(-2.30%) |
Nov 06, 2002 | 5.136 | 5.136 | 4.787 | 5.114 | 4,255,084 | +0.12(+2.36%) |
Nov 05, 2002 | 4.971 | 5.044 | 4.842 | 4.996 | 4,019,339 | +0.06(+1.27%) |
Nov 04, 2002 | 4.731 | 4.952 | 4.713 | 4.934 | 3,188,529 | +0.23(+4.85%) |
Nov 01, 2002 | 4.529 | 4.713 | 4.529 | 4.706 | 5,362,650 | +0.21(+4.75%) |
Oct 31, 2002 | 4.617 | 4.639 | 4.492 | 4.492 | 2,075,260 | -0.13(-2.71%) |
Oct 30, 2002 | 4.547 | 4.632 | 4.455 | 4.617 | 2,748,545 | +0.03(+0.72%) |
Oct 29, 2002 | 4.658 | 4.669 | 4.510 | 4.584 | 1,877,810 | -0.06(-1.19%) |
Oct 28, 2002 | 4.547 | 4.735 | 4.547 | 4.639 | 2,185,799 | +0.13(+2.86%) |
Oct 25, 2002 | 4.555 | 4.706 | 4.496 | 4.510 | 2,157,010 | -0.18(-3.85%) |
Oct 24, 2002 | 4.639 | 4.842 | 4.639 | 4.691 | 3,804,507 | +0.01(+0.16%) |
Oct 23, 2002 | 4.687 | 4.768 | 4.536 | 4.683 | 2,428,605 | +0.00(+0.00%) |
Oct 22, 2002 | 4.492 | 4.735 | 4.492 | 4.683 | 2,311,276 | +0.21(+4.78%) |
Oct 21, 2002 | 4.455 | 4.602 | 4.444 | 4.470 | 3,068,484 | +0.01(+0.33%) |
Oct 18, 2002 | 4.481 | 4.621 | 4.426 | 4.455 | 4,230,640 | +0.01(+0.25%) |
Oct 17, 2002 | 4.356 | 4.474 | 4.253 | 4.444 | 2,813,727 | +0.20(+4.59%) |
Oct 16, 2002 | 4.566 | 4.566 | 4.249 | 4.249 | 4,987,577 | -0.25(-5.64%) |
Oct 15, 2002 | 4.142 | 4.503 | 4.087 | 4.503 | 10,441,755 | +0.49(+12.10%) |
Oct 14, 2002 | 4.382 | 4.382 | 3.664 | 4.017 | 20,057,588 | -0.53(-11.66%) |
Oct 11, 2002 | 4.083 | 4.584 | 4.050 | 4.547 | 4,799,090 | +0.49(+12.17%) |
Oct 10, 2002 | 3.866 | 4.054 | 3.774 | 4.054 | 8,649,225 | +0.20(+5.06%) |
Oct 09, 2002 | 3.903 | 4.080 | 3.855 | 3.859 | 5,581,284 | -0.22(-5.42%) |
Oct 08, 2002 | 4.124 | 4.208 | 3.958 | 4.080 | 3,940,305 | -0.05(-1.25%) |
Oct 07, 2002 | 4.374 | 4.492 | 4.124 | 4.131 | 5,348,799 | -0.28(-6.42%) |
Oct 04, 2002 | 4.584 | 4.676 | 4.400 | 4.415 | 4,454,163 | -0.23(-4.92%) |
Oct 03, 2002 | 4.790 | 4.816 | 4.639 | 4.643 | 3,555,183 | -0.11(-2.25%) |
Oct 02, 2002 | 4.971 | 5.007 | 4.750 | 4.750 | 2,594,278 | -0.22(-4.44%) |