Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.201 | 6.201 | 6.201 | 6.201 | 0 | +0.00(+0.00%) |
Dec 27, 2002 | 6.201 | 6.201 | 6.201 | 6.201 | 151 | -0.01(-0.21%) |
Dec 26, 2002 | 6.214 | 6.214 | 6.214 | 6.214 | 151 | +0.02(+0.32%) |
Dec 24, 2002 | 6.201 | 6.254 | 6.195 | 6.195 | 13,187 | -0.04(-0.64%) |
Dec 23, 2002 | 6.234 | 6.234 | 6.234 | 6.234 | 3,789 | +0.00(+0.00%) |
Dec 20, 2002 | 6.234 | 6.234 | 6.234 | 6.234 | 151 | -0.03(-0.53%) |
Dec 19, 2002 | 6.247 | 6.267 | 6.247 | 6.267 | 11,671 | +0.04(+0.64%) |
Dec 18, 2002 | 6.228 | 6.254 | 6.228 | 6.228 | 467,022 | -0.01(-0.11%) |
Dec 17, 2002 | 6.201 | 6.234 | 6.201 | 6.234 | 85,643 | +0.00(+0.00%) |
Dec 16, 2002 | 6.234 | 6.234 | 6.234 | 6.234 | 144,608 | +0.00(+0.00%) |
Dec 13, 2002 | 6.333 | 6.333 | 6.168 | 6.234 | 14,400 | -0.11(-1.66%) |
Dec 12, 2002 | 6.340 | 6.346 | 6.340 | 6.340 | 10,155 | +0.00(+0.00%) |
Dec 11, 2002 | 6.267 | 6.353 | 6.201 | 6.340 | 11,974 | +0.04(+0.63%) |
Dec 10, 2002 | 6.267 | 6.307 | 6.267 | 6.300 | 1,364 | -0.01(-0.10%) |
Dec 09, 2002 | 6.274 | 6.366 | 6.247 | 6.307 | 112,473 | +0.03(+0.53%) |
Dec 06, 2002 | 6.287 | 6.353 | 6.155 | 6.274 | 34,712 | +0.01(+0.11%) |
Dec 05, 2002 | 6.102 | 6.267 | 6.076 | 6.267 | 34,409 | +0.10(+1.60%) |
Dec 04, 2002 | 5.970 | 6.168 | 5.970 | 6.168 | 56,085 | +0.20(+3.32%) |
Dec 03, 2002 | 5.871 | 5.997 | 5.858 | 5.970 | 115,050 | +0.03(+0.56%) |
Dec 02, 2002 | 5.964 | 5.964 | 5.904 | 5.937 | 74,426 | -0.01(-0.22%) |
Nov 29, 2002 | 5.937 | 5.970 | 5.937 | 5.951 | 21,373 | -0.05(-0.88%) |
Nov 27, 2002 | 5.937 | 6.069 | 5.937 | 6.003 | 163,556 | +0.13(+2.13%) |
Nov 26, 2002 | 5.871 | 5.878 | 5.838 | 5.878 | 28,497 | -0.03(-0.45%) |
Nov 25, 2002 | 5.970 | 5.970 | 5.904 | 5.904 | 57,146 | -0.05(-0.78%) |
Nov 22, 2002 | 5.951 | 5.951 | 5.951 | 5.951 | 606 | -0.05(-0.88%) |
Nov 21, 2002 | 5.739 | 6.201 | 5.739 | 6.003 | 31,528 | +0.26(+4.48%) |
Nov 20, 2002 | 5.542 | 5.746 | 5.542 | 5.746 | 16,067 | +0.20(+3.69%) |
Nov 19, 2002 | 5.509 | 5.561 | 5.509 | 5.542 | 44,261 | +0.03(+0.60%) |
Nov 18, 2002 | 5.297 | 5.509 | 5.297 | 5.509 | 172,651 | +0.17(+3.21%) |
Nov 15, 2002 | 5.278 | 5.344 | 5.278 | 5.337 | 350,001 | +0.04(+0.75%) |
Nov 14, 2002 | 5.205 | 5.344 | 5.205 | 5.297 | 5,456 | +0.11(+2.16%) |
Nov 13, 2002 | 5.100 | 5.212 | 5.100 | 5.185 | 5,911 | +0.07(+1.29%) |
Nov 12, 2002 | 5.047 | 5.119 | 5.047 | 5.119 | 13,187 | +0.00(+0.00%) |
Nov 11, 2002 | 5.106 | 5.119 | 5.106 | 5.119 | 1,818 | +0.04(+0.78%) |
Nov 08, 2002 | 5.047 | 5.100 | 5.020 | 5.080 | 77,003 | +0.00(+0.00%) |
Nov 07, 2002 | 5.080 | 5.093 | 5.073 | 5.080 | 31,225 | +0.01(+0.13%) |
Nov 06, 2002 | 5.014 | 5.080 | 5.014 | 5.073 | 1,212 | +0.05(+0.92%) |
Nov 05, 2002 | 5.100 | 5.100 | 4.981 | 5.027 | 25,920 | -0.08(-1.55%) |
Nov 04, 2002 | 5.100 | 5.179 | 5.100 | 5.106 | 13,339 | -0.01(-0.26%) |
Nov 01, 2002 | 5.073 | 5.119 | 5.073 | 5.119 | 2,728 | +0.05(+0.91%) |
Oct 31, 2002 | 5.053 | 5.073 | 5.034 | 5.073 | 8,185 | -0.05(-0.90%) |
Oct 30, 2002 | 5.040 | 5.119 | 5.040 | 5.119 | 5,608 | +0.11(+2.11%) |
Oct 29, 2002 | 5.080 | 5.093 | 5.014 | 5.014 | 363,795 | -0.09(-1.81%) |
Oct 28, 2002 | 5.106 | 5.106 | 5.106 | 5.106 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 5.179 | 5.179 | 5.106 | 5.106 | 1,818 | -0.11(-2.03%) |
Oct 24, 2002 | 4.974 | 5.225 | 4.974 | 5.212 | 10,459 | +0.26(+5.33%) |
Oct 23, 2002 | 4.902 | 4.981 | 4.902 | 4.948 | 36,531 | +0.06(+1.21%) |
Oct 22, 2002 | 4.816 | 4.888 | 4.816 | 4.888 | 2,880 | +0.04(+0.82%) |
Oct 21, 2002 | 4.816 | 4.849 | 4.816 | 4.849 | 21,524 | +0.00(+0.00%) |
Oct 18, 2002 | 4.684 | 4.849 | 4.684 | 4.849 | 96,254 | +0.10(+2.08%) |
Oct 17, 2002 | 4.770 | 4.783 | 4.750 | 4.750 | 186,445 | -0.06(-1.23%) |
Oct 16, 2002 | 4.816 | 4.816 | 4.776 | 4.809 | 6,366 | +0.03(+0.69%) |
Oct 15, 2002 | 4.743 | 4.776 | 4.743 | 4.776 | 909 | +0.03(+0.70%) |
Oct 14, 2002 | 4.743 | 4.743 | 4.743 | 4.743 | 606 | +0.00(+0.00%) |
Oct 11, 2002 | 4.717 | 4.743 | 4.717 | 4.743 | 454 | +0.03(+0.56%) |
Oct 10, 2002 | 4.717 | 4.717 | 4.717 | 4.717 | 3,334 | +0.00(+0.00%) |
Oct 09, 2002 | 4.717 | 4.717 | 4.684 | 4.717 | 316,957 | +0.10(+2.14%) |
Oct 08, 2002 | 4.618 | 4.618 | 4.618 | 4.618 | 151 | -0.02(-0.43%) |
Oct 07, 2002 | 4.618 | 4.638 | 4.592 | 4.638 | 1,515 | -0.01(-0.28%) |
Oct 04, 2002 | 4.651 | 4.658 | 4.651 | 4.651 | 2,122 | -0.03(-0.70%) |
Oct 03, 2002 | 4.724 | 4.724 | 4.684 | 4.684 | 9,701 | -0.04(-0.84%) |
Oct 02, 2002 | 4.704 | 4.743 | 4.704 | 4.724 | 156,583 | +0.04(+0.85%) |