Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.456 | 5.537 | 5.416 | 5.518 | 2,912,947 | +0.06(+1.14%) |
Dec 30, 2002 | 5.507 | 5.522 | 5.404 | 5.456 | 4,654,122 | -0.05(-0.89%) |
Dec 27, 2002 | 5.542 | 5.542 | 5.498 | 5.505 | 4,131,966 | -0.03(-0.57%) |
Dec 26, 2002 | 5.537 | 5.615 | 5.503 | 5.536 | 7,624,649 | +0.05(+1.00%) |
Dec 24, 2002 | 5.486 | 5.542 | 5.442 | 5.481 | 4,986,805 | -0.01(-0.09%) |
Dec 23, 2002 | 5.283 | 5.492 | 5.278 | 5.486 | 14,785,708 | +0.27(+5.26%) |
Dec 20, 2002 | 5.496 | 5.497 | 5.100 | 5.212 | 36,060,216 | -0.30(-5.52%) |
Dec 19, 2002 | 5.638 | 5.700 | 5.487 | 5.517 | 8,520,827 | -0.09(-1.54%) |
Dec 18, 2002 | 5.659 | 5.720 | 5.568 | 5.603 | 7,963,238 | -0.03(-0.59%) |
Dec 17, 2002 | 5.689 | 5.709 | 5.598 | 5.637 | 11,541,061 | -0.02(-0.34%) |
Dec 16, 2002 | 5.807 | 5.848 | 5.588 | 5.656 | 14,566,215 | -0.15(-2.61%) |
Dec 13, 2002 | 5.738 | 5.832 | 5.712 | 5.807 | 9,073,003 | +0.09(+1.55%) |
Dec 12, 2002 | 5.826 | 5.867 | 5.689 | 5.719 | 12,415,585 | -0.09(-1.50%) |
Dec 11, 2002 | 6.088 | 6.137 | 5.716 | 5.806 | 22,724,340 | -0.28(-4.61%) |
Dec 10, 2002 | 6.334 | 6.375 | 6.058 | 6.087 | 14,349,676 | -0.24(-3.74%) |
Dec 09, 2002 | 6.324 | 6.482 | 6.289 | 6.323 | 6,628,568 | -0.01(-0.11%) |
Dec 06, 2002 | 6.171 | 6.355 | 6.171 | 6.331 | 9,500,669 | +0.16(+2.60%) |
Dec 05, 2002 | 6.423 | 6.477 | 6.170 | 6.170 | 13,771,909 | -0.25(-3.83%) |
Dec 04, 2002 | 6.096 | 6.451 | 6.072 | 6.416 | 13,686,278 | +0.33(+5.43%) |
Dec 03, 2002 | 6.045 | 6.178 | 5.969 | 6.086 | 9,441,612 | +0.01(+0.10%) |
Dec 02, 2002 | 6.015 | 6.086 | 5.919 | 6.080 | 8,749,178 | +0.18(+3.14%) |
Nov 29, 2002 | 5.938 | 5.953 | 5.850 | 5.895 | 3,290,415 | -0.05(-0.82%) |
Nov 27, 2002 | 5.984 | 6.011 | 5.822 | 5.943 | 8,061,173 | +0.02(+0.38%) |
Nov 26, 2002 | 5.740 | 5.960 | 5.689 | 5.921 | 13,271,408 | +0.15(+2.53%) |
Nov 25, 2002 | 6.055 | 6.065 | 5.756 | 5.775 | 11,442,142 | -0.25(-4.16%) |
Nov 22, 2002 | 5.862 | 6.088 | 5.816 | 6.026 | 14,120,833 | +0.16(+2.79%) |
Nov 21, 2002 | 6.203 | 6.226 | 5.801 | 5.862 | 14,797,519 | -0.27(-4.38%) |
Nov 20, 2002 | 6.045 | 6.289 | 6.045 | 6.130 | 15,314,261 | +0.14(+2.27%) |
Nov 19, 2002 | 5.715 | 6.029 | 5.715 | 5.994 | 41,619,868 | -0.45(-6.94%) |
Nov 18, 2002 | 6.629 | 6.629 | 6.421 | 6.441 | 6,284,565 | -0.16(-2.48%) |
Nov 15, 2002 | 6.483 | 6.655 | 6.421 | 6.605 | 8,107,434 | +0.12(+1.90%) |
Nov 14, 2002 | 6.775 | 6.807 | 6.386 | 6.482 | 14,771,928 | -0.27(-4.00%) |
Nov 13, 2002 | 6.768 | 6.919 | 6.715 | 6.752 | 6,407,107 | -0.02(-0.33%) |
Nov 12, 2002 | 6.772 | 6.828 | 6.533 | 6.775 | 11,230,523 | +0.09(+1.38%) |
Nov 11, 2002 | 6.822 | 6.871 | 6.642 | 6.682 | 7,001,606 | -0.12(-1.84%) |
Nov 08, 2002 | 7.115 | 7.122 | 6.806 | 6.807 | 14,925,474 | -0.31(-4.31%) |
Nov 07, 2002 | 7.249 | 7.313 | 7.114 | 7.114 | 8,134,993 | -0.14(-1.86%) |
Nov 06, 2002 | 7.015 | 7.249 | 7.015 | 7.249 | 11,459,366 | +0.26(+3.69%) |
Nov 05, 2002 | 7.310 | 7.366 | 6.751 | 6.991 | 29,959,710 | -0.32(-4.36%) |
Nov 04, 2002 | 7.462 | 7.462 | 7.305 | 7.310 | 4,384,432 | -0.05(-0.69%) |
Nov 01, 2002 | 7.229 | 7.390 | 7.195 | 7.361 | 4,233,346 | +0.13(+1.83%) |
Oct 31, 2002 | 7.488 | 7.514 | 7.213 | 7.229 | 5,674,810 | -0.22(-2.95%) |
Oct 30, 2002 | 7.370 | 7.488 | 7.348 | 7.448 | 7,667,957 | +0.10(+1.41%) |
Oct 29, 2002 | 7.264 | 7.389 | 7.210 | 7.345 | 4,077,831 | +0.08(+1.03%) |
Oct 28, 2002 | 7.594 | 7.640 | 7.269 | 7.269 | 4,606,877 | -0.27(-3.58%) |
Oct 25, 2002 | 7.336 | 7.569 | 7.278 | 7.540 | 3,499,080 | +0.20(+2.76%) |
Oct 24, 2002 | 7.574 | 7.579 | 7.274 | 7.337 | 2,851,923 | -0.25(-3.26%) |
Oct 23, 2002 | 7.513 | 7.584 | 7.427 | 7.584 | 4,737,292 | -0.01(-0.19%) |
Oct 22, 2002 | 7.376 | 7.599 | 7.348 | 7.599 | 7,369,231 | +0.14(+1.89%) |
Oct 21, 2002 | 7.185 | 7.469 | 7.184 | 7.457 | 8,660,594 | +0.27(+3.82%) |
Oct 18, 2002 | 7.218 | 7.285 | 7.108 | 7.183 | 7,468,642 | -0.07(-0.98%) |
Oct 17, 2002 | 7.605 | 7.615 | 7.203 | 7.254 | 7,694,532 | -0.22(-2.99%) |
Oct 16, 2002 | 7.542 | 7.589 | 7.351 | 7.478 | 3,556,168 | -0.07(-0.86%) |
Oct 15, 2002 | 7.815 | 7.818 | 7.473 | 7.543 | 5,407,580 | -0.07(-0.92%) |
Oct 14, 2002 | 7.455 | 7.620 | 7.442 | 7.613 | 3,346,518 | +0.16(+2.11%) |
Oct 11, 2002 | 7.320 | 7.476 | 7.224 | 7.455 | 5,020,762 | +0.21(+2.96%) |
Oct 10, 2002 | 7.315 | 7.366 | 7.153 | 7.241 | 7,382,027 | -0.06(-0.79%) |
Oct 09, 2002 | 7.376 | 7.594 | 7.299 | 7.299 | 6,060,152 | -0.17(-2.27%) |
Oct 08, 2002 | 7.213 | 7.518 | 7.203 | 7.468 | 6,457,305 | +0.31(+4.27%) |
Oct 07, 2002 | 7.183 | 7.356 | 7.142 | 7.163 | 4,553,234 | -0.05(-0.63%) |
Oct 04, 2002 | 7.483 | 7.483 | 7.168 | 7.208 | 4,537,486 | -0.23(-3.15%) |
Oct 03, 2002 | 7.300 | 7.494 | 7.269 | 7.443 | 6,076,392 | +0.23(+3.20%) |
Oct 02, 2002 | 7.415 | 7.569 | 7.086 | 7.212 | 5,366,241 | -0.20(-2.73%) |