Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.528 | 5.536 | 5.387 | 5.536 | 44,028 | +0.03(+0.58%) |
Dec 30, 2002 | 5.327 | 5.588 | 5.246 | 5.504 | 121,139 | +0.28(+5.31%) |
Dec 27, 2002 | 5.270 | 5.371 | 5.226 | 5.226 | 33,083 | -0.08(-1.59%) |
Dec 26, 2002 | 5.383 | 5.383 | 5.258 | 5.311 | 10,447 | -0.04(-0.68%) |
Dec 24, 2002 | 5.415 | 5.415 | 5.347 | 5.347 | 1,989 | -0.08(-1.48%) |
Dec 23, 2002 | 5.246 | 5.504 | 5.246 | 5.427 | 64,922 | -0.10(-1.75%) |
Dec 20, 2002 | 5.226 | 5.548 | 5.218 | 5.524 | 60,196 | +0.11(+2.00%) |
Dec 19, 2002 | 5.427 | 5.540 | 5.391 | 5.415 | 75,867 | -0.08(-1.54%) |
Dec 18, 2002 | 5.323 | 5.556 | 5.323 | 5.500 | 136,810 | +0.31(+5.96%) |
Dec 17, 2002 | 5.226 | 5.307 | 5.106 | 5.190 | 91,289 | -0.30(-5.42%) |
Dec 16, 2002 | 5.459 | 5.496 | 5.327 | 5.488 | 28,854 | +0.00(+0.00%) |
Dec 13, 2002 | 5.552 | 5.556 | 5.407 | 5.488 | 242,776 | -0.15(-2.71%) |
Dec 12, 2002 | 5.628 | 5.689 | 5.588 | 5.640 | 127,855 | -0.03(-0.50%) |
Dec 11, 2002 | 5.544 | 5.729 | 5.500 | 5.668 | 190,042 | +0.04(+0.64%) |
Dec 10, 2002 | 5.508 | 5.648 | 5.467 | 5.632 | 77,608 | +0.12(+2.26%) |
Dec 09, 2002 | 5.584 | 5.648 | 5.459 | 5.508 | 32,585 | -0.06(-1.08%) |
Dec 06, 2002 | 5.729 | 5.729 | 5.568 | 5.568 | 17,163 | -0.16(-2.81%) |
Dec 05, 2002 | 5.902 | 5.902 | 5.668 | 5.729 | 52,734 | -0.17(-2.93%) |
Dec 04, 2002 | 5.761 | 5.910 | 5.761 | 5.902 | 39,301 | +0.36(+6.53%) |
Dec 03, 2002 | 5.620 | 5.628 | 5.475 | 5.540 | 89,548 | -0.29(-4.97%) |
Dec 02, 2002 | 5.869 | 5.950 | 5.749 | 5.829 | 159,446 | -0.22(-3.65%) |
Nov 29, 2002 | 6.030 | 6.111 | 5.817 | 6.050 | 284,316 | +1.54(+34.26%) |
Nov 27, 2002 | 4.603 | 4.615 | 4.442 | 4.507 | 29,352 | -0.11(-2.44%) |
Nov 26, 2002 | 4.583 | 4.623 | 4.503 | 4.619 | 70,146 | +0.00(+0.09%) |
Nov 25, 2002 | 4.615 | 4.683 | 4.583 | 4.615 | 14,676 | +0.04(+0.88%) |
Nov 22, 2002 | 4.543 | 4.643 | 4.422 | 4.575 | 69,151 | +0.01(+0.18%) |
Nov 21, 2002 | 4.531 | 4.587 | 4.462 | 4.567 | 30,098 | +0.04(+0.98%) |
Nov 20, 2002 | 4.487 | 4.563 | 4.370 | 4.523 | 71,638 | -0.08(-1.75%) |
Nov 19, 2002 | 4.511 | 4.643 | 4.511 | 4.603 | 124,124 | +0.15(+3.34%) |
Nov 18, 2002 | 4.503 | 4.523 | 4.402 | 4.454 | 51,739 | -0.01(-0.18%) |
Nov 15, 2002 | 4.342 | 4.462 | 4.310 | 4.462 | 42,286 | +0.04(+0.82%) |
Nov 14, 2002 | 4.414 | 4.438 | 4.342 | 4.426 | 17,909 | -0.04(-0.81%) |
Nov 13, 2002 | 4.495 | 4.495 | 4.422 | 4.462 | 34,575 | -0.06(-1.25%) |
Nov 12, 2002 | 4.406 | 4.583 | 4.406 | 4.519 | 43,530 | +0.22(+5.05%) |
Nov 11, 2002 | 4.503 | 4.503 | 4.294 | 4.302 | 89,797 | -0.20(-4.38%) |
Nov 08, 2002 | 4.555 | 4.555 | 4.462 | 4.499 | 29,849 | -0.12(-2.70%) |
Nov 07, 2002 | 4.663 | 4.732 | 4.547 | 4.623 | 113,179 | +0.08(+1.68%) |
Nov 06, 2002 | 4.422 | 4.563 | 4.410 | 4.547 | 75,618 | +0.20(+4.53%) |
Nov 05, 2002 | 4.362 | 4.422 | 4.330 | 4.350 | 138,800 | +0.13(+3.05%) |
Nov 04, 2002 | 4.229 | 4.302 | 4.173 | 4.221 | 104,970 | +0.10(+2.54%) |
Nov 01, 2002 | 3.968 | 4.117 | 3.952 | 4.117 | 70,643 | -0.03(-0.68%) |
Oct 31, 2002 | 4.221 | 4.269 | 4.133 | 4.145 | 125,616 | -0.08(-1.81%) |
Oct 30, 2002 | 4.221 | 4.273 | 4.157 | 4.221 | 287,053 | +0.04(+0.96%) |
Oct 29, 2002 | 4.101 | 4.181 | 3.920 | 4.181 | 122,631 | +0.30(+7.66%) |
Oct 28, 2002 | 3.867 | 3.980 | 3.867 | 3.883 | 114,671 | +0.39(+11.03%) |
Oct 25, 2002 | 3.578 | 3.618 | 3.437 | 3.498 | 64,425 | -0.12(-3.33%) |
Oct 24, 2002 | 3.699 | 3.699 | 3.586 | 3.618 | 59,450 | -0.20(-5.16%) |
Oct 23, 2002 | 3.799 | 3.839 | 3.723 | 3.815 | 33,580 | -0.13(-3.26%) |
Oct 22, 2002 | 3.916 | 4.020 | 3.912 | 3.944 | 74,375 | +0.10(+2.61%) |
Oct 21, 2002 | 3.831 | 3.892 | 3.775 | 3.843 | 227,602 | +0.04(+1.16%) |
Oct 18, 2002 | 3.699 | 3.859 | 3.699 | 3.799 | 244,517 | +0.14(+3.85%) |
Oct 17, 2002 | 3.498 | 3.900 | 3.498 | 3.658 | 514,904 | +0.36(+10.98%) |
Oct 16, 2002 | 3.397 | 3.437 | 3.297 | 3.297 | 123,129 | -0.25(-7.13%) |
Oct 15, 2002 | 3.337 | 3.586 | 3.313 | 3.550 | 77,111 | +0.33(+10.37%) |
Oct 14, 2002 | 3.232 | 3.317 | 3.184 | 3.216 | 69,151 | +0.08(+2.70%) |
Oct 11, 2002 | 3.003 | 3.132 | 2.995 | 3.132 | 44,525 | +0.15(+5.13%) |
Oct 10, 2002 | 2.927 | 2.979 | 2.830 | 2.979 | 27,859 | +0.02(+0.68%) |
Oct 09, 2002 | 2.927 | 2.963 | 2.850 | 2.959 | 136,561 | +0.03(+0.96%) |
Oct 08, 2002 | 2.951 | 2.979 | 2.919 | 2.931 | 15,671 | +0.04(+1.25%) |
Oct 07, 2002 | 2.947 | 2.971 | 2.895 | 2.895 | 22,635 | -0.05(-1.77%) |
Oct 04, 2002 | 2.955 | 2.995 | 2.935 | 2.947 | 101,239 | -0.11(-3.68%) |
Oct 03, 2002 | 3.039 | 3.104 | 3.027 | 3.059 | 63,181 | +0.08(+2.84%) |
Oct 02, 2002 | 2.886 | 3.136 | 2.886 | 2.975 | 92,782 | -0.11(-3.65%) |