Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.742 | 6.156 | 5.719 | 6.117 | 674,043 | +0.30(+5.09%) |
Dec 30, 2002 | 5.945 | 6.047 | 5.680 | 5.820 | 589,067 | -0.10(-1.71%) |
Dec 27, 2002 | 6.078 | 6.086 | 5.914 | 5.922 | 621,750 | -0.23(-3.68%) |
Dec 26, 2002 | 5.610 | 6.164 | 5.540 | 6.148 | 669,173 | +0.58(+10.36%) |
Dec 24, 2002 | 5.579 | 5.579 | 5.438 | 5.571 | 171,490 | +0.04(+0.71%) |
Dec 23, 2002 | 5.103 | 5.579 | 5.087 | 5.532 | 455,514 | +0.15(+2.75%) |
Dec 20, 2002 | 5.103 | 5.454 | 5.087 | 5.383 | 290,304 | +0.10(+1.91%) |
Dec 19, 2002 | 5.508 | 5.586 | 5.243 | 5.283 | 681,349 | -0.16(-2.86%) |
Dec 18, 2002 | 5.274 | 5.524 | 5.266 | 5.438 | 585,606 | +0.09(+1.75%) |
Dec 17, 2002 | 5.649 | 5.774 | 5.227 | 5.344 | 949,864 | -0.27(-4.73%) |
Dec 16, 2002 | 5.711 | 5.711 | 5.344 | 5.610 | 1,302,971 | -0.04(-0.69%) |
Dec 13, 2002 | 5.680 | 5.774 | 5.352 | 5.649 | 1,936,385 | +0.20(+3.58%) |
Dec 12, 2002 | 4.634 | 5.477 | 4.471 | 5.454 | 2,527,631 | +0.89(+19.49%) |
Dec 11, 2002 | 4.603 | 4.681 | 4.486 | 4.564 | 634,054 | +0.01(+0.17%) |
Dec 10, 2002 | 4.759 | 4.759 | 4.525 | 4.556 | 323,371 | -0.20(-4.11%) |
Dec 09, 2002 | 4.822 | 4.915 | 4.619 | 4.752 | 377,202 | -0.05(-1.14%) |
Dec 06, 2002 | 4.869 | 4.908 | 4.759 | 4.806 | 608,420 | +0.09(+1.99%) |
Dec 05, 2002 | 4.736 | 4.814 | 4.642 | 4.713 | 686,347 | -0.01(-0.17%) |
Dec 04, 2002 | 4.791 | 4.837 | 4.564 | 4.720 | 662,508 | +0.12(+2.54%) |
Dec 03, 2002 | 4.299 | 4.658 | 4.252 | 4.603 | 829,000 | +0.44(+10.49%) |
Dec 02, 2002 | 4.174 | 4.408 | 4.120 | 4.166 | 299,404 | -0.05(-1.11%) |
Nov 27, 2002 | 4.135 | 4.369 | 4.065 | 4.213 | 474,099 | +0.01(+0.19%) |
Nov 26, 2002 | 4.096 | 4.276 | 4.088 | 4.205 | 277,615 | +0.06(+1.51%) |
Nov 25, 2002 | 4.081 | 4.213 | 4.049 | 4.143 | 287,099 | +0.05(+1.14%) |
Nov 22, 2002 | 4.291 | 4.315 | 4.057 | 4.096 | 480,635 | -0.08(-1.87%) |
Nov 21, 2002 | 4.447 | 4.447 | 4.018 | 4.174 | 885,010 | -0.27(-5.98%) |
Nov 20, 2002 | 4.502 | 4.556 | 4.369 | 4.439 | 235,447 | +0.02(+0.35%) |
Nov 19, 2002 | 4.634 | 4.634 | 4.408 | 4.424 | 167,645 | -0.09(-1.90%) |
Nov 18, 2002 | 4.533 | 4.759 | 4.494 | 4.510 | 297,353 | -0.23(-4.93%) |
Nov 15, 2002 | 4.525 | 4.767 | 4.408 | 4.744 | 374,639 | +0.37(+8.57%) |
Nov 14, 2002 | 4.502 | 4.619 | 4.346 | 4.369 | 372,973 | -0.16(-3.61%) |
Nov 13, 2002 | 4.970 | 5.032 | 4.525 | 4.533 | 497,425 | -0.43(-8.65%) |
Nov 12, 2002 | 4.954 | 5.056 | 4.798 | 4.962 | 479,610 | -0.01(-0.16%) |
Nov 11, 2002 | 4.939 | 4.993 | 4.837 | 4.970 | 264,285 | +0.01(+0.16%) |
Nov 08, 2002 | 4.993 | 5.110 | 4.884 | 4.962 | 650,075 | +0.06(+1.27%) |
Nov 07, 2002 | 4.681 | 5.032 | 4.642 | 4.900 | 783,115 | +0.26(+5.55%) |
Nov 06, 2002 | 4.494 | 4.673 | 4.369 | 4.642 | 418,473 | +0.05(+1.02%) |
Nov 05, 2002 | 4.424 | 4.611 | 4.416 | 4.595 | 166,748 | +0.10(+2.26%) |
Nov 04, 2002 | 4.416 | 4.627 | 4.416 | 4.494 | 212,376 | +0.05(+1.05%) |
Nov 01, 2002 | 4.400 | 4.564 | 4.338 | 4.447 | 242,496 | +0.13(+3.13%) |
Oct 31, 2002 | 4.385 | 4.525 | 4.291 | 4.312 | 270,385 | -0.14(-3.20%) |
Oct 30, 2002 | 4.580 | 4.627 | 4.408 | 4.455 | 224,103 | -0.09(-1.89%) |
Oct 29, 2002 | 4.447 | 4.634 | 4.439 | 4.541 | 417,313 | +0.24(+5.63%) |
Oct 28, 2002 | 4.346 | 4.471 | 4.229 | 4.299 | 306,172 | +0.01(+0.18%) |
Oct 25, 2002 | 4.174 | 4.369 | 4.135 | 4.291 | 217,984 | +0.16(+3.77%) |
Oct 24, 2002 | 4.143 | 4.361 | 4.026 | 4.135 | 543,695 | -0.12(-2.93%) |
Oct 23, 2002 | 4.385 | 4.429 | 4.221 | 4.260 | 221,476 | -0.10(-2.33%) |
Oct 22, 2002 | 4.369 | 4.439 | 4.167 | 4.361 | 403,862 | +0.16(+3.90%) |
Oct 21, 2002 | 4.463 | 4.603 | 4.120 | 4.198 | 346,578 | -0.23(-5.11%) |
Oct 18, 2002 | 4.627 | 4.627 | 4.330 | 4.424 | 320,936 | -0.16(-3.41%) |
Oct 17, 2002 | 4.221 | 4.580 | 4.057 | 4.580 | 454,682 | +0.37(+8.70%) |
Oct 16, 2002 | 4.400 | 4.541 | 4.198 | 4.213 | 406,681 | +0.01(+0.19%) |
Oct 15, 2002 | 4.369 | 4.408 | 4.057 | 4.205 | 444,440 | -0.22(-4.94%) |
Oct 14, 2002 | 4.361 | 4.478 | 4.260 | 4.424 | 278,512 | +0.14(+3.28%) |
Oct 11, 2002 | 3.862 | 4.354 | 3.675 | 4.283 | 697,126 | +0.45(+11.81%) |
Oct 10, 2002 | 3.932 | 4.096 | 3.511 | 3.831 | 1,037,951 | -0.13(-3.35%) |
Oct 09, 2002 | 4.088 | 4.174 | 3.940 | 3.963 | 600,183 | -0.20(-4.87%) |
Oct 08, 2002 | 4.213 | 4.369 | 3.987 | 4.166 | 918,847 | -0.39(-8.56%) |
Oct 07, 2002 | 4.595 | 4.759 | 4.510 | 4.556 | 401,939 | -0.05(-1.02%) |
Oct 04, 2002 | 4.541 | 4.666 | 4.486 | 4.603 | 283,575 | +0.03(+0.68%) |
Oct 03, 2002 | 4.564 | 4.681 | 4.525 | 4.572 | 197,124 | +0.05(+1.03%) |
Oct 02, 2002 | 4.627 | 4.775 | 4.447 | 4.525 | 364,001 | -0.18(-3.81%) |