Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.324 | 5.370 | 5.284 | 5.284 | 988,517 | -0.04(-0.69%) |
Dec 30, 2002 | 5.298 | 5.341 | 5.273 | 5.321 | 952,429 | +0.03(+0.51%) |
Dec 27, 2002 | 5.338 | 5.343 | 5.271 | 5.294 | 503,811 | -0.04(-0.79%) |
Dec 26, 2002 | 5.314 | 5.363 | 5.269 | 5.336 | 483,290 | +0.04(+0.69%) |
Dec 24, 2002 | 5.314 | 5.321 | 5.243 | 5.300 | 694,863 | -0.01(-0.27%) |
Dec 23, 2002 | 5.321 | 5.350 | 5.293 | 5.314 | 980,026 | -0.03(-0.53%) |
Dec 20, 2002 | 5.300 | 5.342 | 5.298 | 5.342 | 1,043,710 | +0.04(+0.80%) |
Dec 19, 2002 | 5.250 | 5.300 | 5.247 | 5.300 | 963,751 | +0.03(+0.54%) |
Dec 18, 2002 | 5.321 | 5.321 | 5.252 | 5.271 | 505,934 | -0.06(-1.06%) |
Dec 17, 2002 | 5.370 | 5.391 | 5.278 | 5.328 | 601,460 | -0.04(-0.79%) |
Dec 16, 2002 | 5.285 | 5.370 | 5.284 | 5.370 | 578,816 | +0.11(+2.01%) |
Dec 13, 2002 | 5.295 | 5.338 | 5.264 | 5.264 | 609,243 | -0.03(-0.53%) |
Dec 12, 2002 | 5.271 | 5.334 | 5.250 | 5.293 | 842,044 | +0.03(+0.48%) |
Dec 11, 2002 | 5.229 | 5.293 | 5.209 | 5.267 | 704,769 | +0.02(+0.35%) |
Dec 10, 2002 | 5.215 | 5.256 | 5.188 | 5.249 | 992,762 | +0.05(+0.98%) |
Dec 09, 2002 | 5.229 | 5.284 | 5.198 | 5.198 | 677,173 | -0.05(-0.92%) |
Dec 06, 2002 | 5.236 | 5.261 | 5.187 | 5.246 | 864,687 | -0.01(-0.27%) |
Dec 05, 2002 | 5.222 | 5.260 | 5.201 | 5.260 | 757,132 | +0.03(+0.57%) |
Dec 04, 2002 | 5.252 | 5.329 | 5.225 | 5.230 | 488,244 | -0.02(-0.38%) |
Dec 03, 2002 | 5.229 | 5.334 | 5.229 | 5.250 | 808,786 | -0.01(-0.24%) |
Dec 02, 2002 | 5.201 | 5.294 | 5.201 | 5.263 | 890,160 | +0.06(+1.20%) |
Nov 29, 2002 | 5.271 | 5.300 | 5.201 | 5.201 | 466,308 | -0.10(-1.87%) |
Nov 27, 2002 | 5.311 | 5.348 | 5.257 | 5.300 | 707,600 | -0.01(-0.21%) |
Nov 26, 2002 | 5.339 | 5.380 | 5.276 | 5.311 | 868,932 | -0.13(-2.36%) |
Nov 25, 2002 | 5.410 | 5.483 | 5.410 | 5.440 | 3,756,648 | +0.03(+0.55%) |
Nov 22, 2002 | 5.356 | 5.448 | 5.355 | 5.410 | 891,576 | +0.08(+1.46%) |
Nov 21, 2002 | 5.492 | 5.492 | 5.302 | 5.332 | 865,394 | -0.15(-2.76%) |
Nov 20, 2002 | 5.455 | 5.546 | 5.442 | 5.483 | 908,558 | +0.10(+1.78%) |
Nov 19, 2002 | 5.456 | 5.456 | 5.342 | 5.387 | 591,553 | -0.07(-1.24%) |
Nov 18, 2002 | 5.512 | 5.546 | 5.428 | 5.455 | 660,190 | -0.06(-1.08%) |
Nov 15, 2002 | 5.462 | 5.567 | 5.448 | 5.514 | 592,261 | +0.04(+0.70%) |
Nov 14, 2002 | 5.377 | 5.510 | 5.377 | 5.476 | 391,302 | +0.10(+1.81%) |
Nov 13, 2002 | 5.338 | 5.434 | 5.312 | 5.379 | 382,811 | +0.04(+0.69%) |
Nov 12, 2002 | 5.372 | 5.456 | 5.302 | 5.342 | 619,857 | -0.04(-0.66%) |
Nov 11, 2002 | 5.356 | 5.452 | 5.307 | 5.377 | 808,786 | -0.05(-0.86%) |
Nov 08, 2002 | 5.427 | 5.495 | 5.370 | 5.424 | 591,553 | +0.02(+0.34%) |
Nov 07, 2002 | 5.611 | 5.615 | 5.406 | 5.406 | 835,675 | -0.23(-4.01%) |
Nov 06, 2002 | 5.709 | 5.722 | 5.611 | 5.632 | 769,161 | -0.05(-0.87%) |
Nov 05, 2002 | 5.582 | 5.681 | 5.521 | 5.681 | 756,424 | +0.12(+2.13%) |
Nov 04, 2002 | 5.639 | 5.653 | 5.533 | 5.562 | 619,150 | -0.04(-0.73%) |
Nov 01, 2002 | 5.482 | 5.603 | 5.469 | 5.603 | 1,072,014 | +0.12(+2.22%) |
Oct 31, 2002 | 5.462 | 5.512 | 5.372 | 5.482 | 1,021,066 | +0.01(+0.10%) |
Oct 30, 2002 | 5.431 | 5.490 | 5.404 | 5.476 | 1,776,783 | +0.04(+0.70%) |
Oct 29, 2002 | 5.448 | 5.448 | 5.301 | 5.438 | 663,728 | +0.03(+0.47%) |
Oct 28, 2002 | 5.496 | 5.496 | 5.391 | 5.413 | 646,038 | -0.08(-1.52%) |
Oct 25, 2002 | 5.406 | 5.496 | 5.370 | 5.496 | 740,149 | +0.10(+1.86%) |
Oct 24, 2002 | 5.512 | 5.553 | 5.370 | 5.396 | 1,547,521 | -0.11(-1.95%) |
Oct 23, 2002 | 5.469 | 5.561 | 5.427 | 5.503 | 1,415,907 | +0.03(+0.52%) |
Oct 22, 2002 | 5.420 | 5.479 | 5.360 | 5.475 | 1,646,585 | +0.09(+1.68%) |
Oct 21, 2002 | 5.285 | 5.399 | 5.259 | 5.384 | 876,008 | +0.11(+2.14%) |
Oct 18, 2002 | 5.243 | 5.293 | 5.196 | 5.271 | 614,196 | +0.06(+1.08%) |
Oct 17, 2002 | 5.208 | 5.266 | 5.158 | 5.215 | 1,070,598 | +0.04(+0.82%) |
Oct 16, 2002 | 5.321 | 5.321 | 5.109 | 5.172 | 893,698 | -0.16(-2.92%) |
Oct 15, 2002 | 5.215 | 5.332 | 5.199 | 5.328 | 1,601,298 | +0.11(+2.17%) |
Oct 14, 2002 | 5.194 | 5.277 | 5.146 | 5.215 | 840,628 | +0.09(+1.77%) |
Oct 11, 2002 | 5.226 | 5.281 | 5.102 | 5.124 | 687,079 | -0.10(-2.00%) |
Oct 10, 2002 | 4.960 | 5.271 | 4.932 | 5.229 | 1,137,820 | +0.25(+5.08%) |
Oct 09, 2002 | 5.201 | 5.215 | 4.970 | 4.976 | 1,068,476 | -0.25(-4.84%) |
Oct 08, 2002 | 5.229 | 5.260 | 5.154 | 5.229 | 1,798,719 | -0.02(-0.40%) |
Oct 07, 2002 | 5.243 | 5.334 | 5.229 | 5.250 | 1,030,265 | -0.01(-0.13%) |
Oct 04, 2002 | 5.399 | 5.399 | 5.167 | 5.257 | 1,369,206 | -0.11(-1.98%) |
Oct 03, 2002 | 5.293 | 5.377 | 5.270 | 5.363 | 948,184 | +0.09(+1.74%) |
Oct 02, 2002 | 5.257 | 5.356 | 5.243 | 5.271 | 1,160,464 | +0.03(+0.54%) |