Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.528 | 5.564 | 5.517 | 5.523 | 167,124 | -0.01(-0.09%) |
Dec 30, 2002 | 5.476 | 5.528 | 5.466 | 5.528 | 121,721 | +0.04(+0.75%) |
Dec 27, 2002 | 5.440 | 5.486 | 5.440 | 5.486 | 67,815 | +0.03(+0.57%) |
Dec 26, 2002 | 5.362 | 5.460 | 5.362 | 5.455 | 45,017 | +0.06(+1.05%) |
Dec 24, 2002 | 5.372 | 5.398 | 5.336 | 5.398 | 63,758 | +0.04(+0.77%) |
Dec 23, 2002 | 5.352 | 5.383 | 5.336 | 5.357 | 160,555 | -0.02(-0.29%) |
Dec 20, 2002 | 5.372 | 5.372 | 5.341 | 5.372 | 71,486 | +0.00(+0.00%) |
Dec 19, 2002 | 5.367 | 5.372 | 5.347 | 5.372 | 51,779 | +0.00(+0.00%) |
Dec 18, 2002 | 5.357 | 5.388 | 5.352 | 5.372 | 91,000 | +0.01(+0.10%) |
Dec 17, 2002 | 5.383 | 5.383 | 5.341 | 5.367 | 114,379 | -0.02(-0.29%) |
Dec 16, 2002 | 5.372 | 5.424 | 5.357 | 5.383 | 98,149 | -0.02(-0.29%) |
Dec 13, 2002 | 5.378 | 5.404 | 5.357 | 5.398 | 76,510 | +0.02(+0.38%) |
Dec 12, 2002 | 5.409 | 5.409 | 5.326 | 5.378 | 134,665 | -0.03(-0.57%) |
Dec 11, 2002 | 5.357 | 5.409 | 5.357 | 5.409 | 84,238 | -0.01(-0.10%) |
Dec 10, 2002 | 5.362 | 5.414 | 5.362 | 5.414 | 92,739 | +0.06(+1.06%) |
Dec 09, 2002 | 5.378 | 5.404 | 5.357 | 5.357 | 44,244 | -0.02(-0.39%) |
Dec 06, 2002 | 5.347 | 5.404 | 5.347 | 5.378 | 81,726 | +0.04(+0.68%) |
Dec 05, 2002 | 5.378 | 5.404 | 5.341 | 5.341 | 83,659 | -0.05(-0.96%) |
Dec 04, 2002 | 5.378 | 5.409 | 5.372 | 5.393 | 79,794 | +0.02(+0.29%) |
Dec 03, 2002 | 5.357 | 5.378 | 5.331 | 5.378 | 97,763 | +0.05(+0.87%) |
Dec 02, 2002 | 5.305 | 5.357 | 5.305 | 5.331 | 33,424 | -0.01(-0.19%) |
Nov 29, 2002 | 5.305 | 5.341 | 5.305 | 5.341 | 80,954 | +0.05(+0.98%) |
Nov 27, 2002 | 5.295 | 5.305 | 5.279 | 5.290 | 135,052 | -0.01(-0.20%) |
Nov 26, 2002 | 5.326 | 5.331 | 5.284 | 5.300 | 98,536 | -0.01(-0.10%) |
Nov 25, 2002 | 5.336 | 5.357 | 5.274 | 5.305 | 182,581 | -0.02(-0.29%) |
Nov 22, 2002 | 5.357 | 5.357 | 5.279 | 5.321 | 209,051 | -0.03(-0.58%) |
Nov 21, 2002 | 5.388 | 5.388 | 5.331 | 5.352 | 67,815 | -0.04(-0.77%) |
Nov 20, 2002 | 5.435 | 5.450 | 5.367 | 5.393 | 146,451 | -0.03(-0.48%) |
Nov 19, 2002 | 5.367 | 5.419 | 5.357 | 5.419 | 103,559 | +0.05(+0.96%) |
Nov 18, 2002 | 5.357 | 5.367 | 5.331 | 5.367 | 87,909 | +0.01(+0.19%) |
Nov 15, 2002 | 5.383 | 5.398 | 5.341 | 5.357 | 120,368 | -0.03(-0.48%) |
Nov 14, 2002 | 5.424 | 5.476 | 5.362 | 5.383 | 167,318 | -0.06(-1.14%) |
Nov 13, 2002 | 5.450 | 5.507 | 5.409 | 5.445 | 68,782 | +0.03(+0.48%) |
Nov 12, 2002 | 5.481 | 5.502 | 5.419 | 5.419 | 104,525 | -0.07(-1.32%) |
Nov 11, 2002 | 5.486 | 5.512 | 5.455 | 5.491 | 51,972 | +0.02(+0.28%) |
Nov 08, 2002 | 5.502 | 5.533 | 5.460 | 5.476 | 89,648 | -0.02(-0.38%) |
Nov 07, 2002 | 5.460 | 5.497 | 5.455 | 5.497 | 49,654 | +0.02(+0.38%) |
Nov 06, 2002 | 5.440 | 5.481 | 5.429 | 5.476 | 77,862 | +0.04(+0.67%) |
Nov 05, 2002 | 5.460 | 5.481 | 5.440 | 5.440 | 62,406 | -0.04(-0.66%) |
Nov 04, 2002 | 5.460 | 5.486 | 5.440 | 5.476 | 107,616 | +0.02(+0.28%) |
Nov 01, 2002 | 5.450 | 5.491 | 5.445 | 5.460 | 102,979 | -0.03(-0.47%) |
Oct 31, 2002 | 5.435 | 5.486 | 5.414 | 5.486 | 130,028 | -0.01(-0.09%) |
Oct 30, 2002 | 5.486 | 5.543 | 5.455 | 5.491 | 69,748 | +0.01(+0.09%) |
Oct 29, 2002 | 5.419 | 5.486 | 5.372 | 5.486 | 140,848 | +0.09(+1.73%) |
Oct 28, 2002 | 5.414 | 5.424 | 5.388 | 5.393 | 92,933 | -0.03(-0.57%) |
Oct 25, 2002 | 5.357 | 5.429 | 5.331 | 5.424 | 72,839 | +0.09(+1.65%) |
Oct 24, 2002 | 5.305 | 5.362 | 5.305 | 5.336 | 132,927 | +0.05(+0.98%) |
Oct 23, 2002 | 5.331 | 5.331 | 5.233 | 5.284 | 207,505 | -0.03(-0.58%) |
Oct 22, 2002 | 5.228 | 5.331 | 5.228 | 5.316 | 208,857 | +0.07(+1.28%) |
Oct 21, 2002 | 5.336 | 5.409 | 5.176 | 5.248 | 309,905 | -0.09(-1.65%) |
Oct 18, 2002 | 5.372 | 5.409 | 5.300 | 5.336 | 178,910 | -0.04(-0.77%) |
Oct 17, 2002 | 5.507 | 5.507 | 5.372 | 5.378 | 349,126 | -0.17(-3.08%) |
Oct 16, 2002 | 5.579 | 5.616 | 5.548 | 5.548 | 133,120 | -0.13(-2.37%) |
Oct 15, 2002 | 5.745 | 5.745 | 5.642 | 5.683 | 244,601 | -0.08(-1.44%) |
Oct 14, 2002 | 5.755 | 5.781 | 5.750 | 5.766 | 49,268 | -0.01(-0.18%) |
Oct 11, 2002 | 5.818 | 5.818 | 5.755 | 5.776 | 71,486 | -0.05(-0.80%) |
Oct 10, 2002 | 5.823 | 5.843 | 5.792 | 5.823 | 81,920 | -0.01(-0.09%) |
Oct 09, 2002 | 5.818 | 5.838 | 5.818 | 5.828 | 40,380 | -0.01(-0.18%) |
Oct 08, 2002 | 5.838 | 5.854 | 5.823 | 5.838 | 106,264 | +0.01(+0.09%) |
Oct 07, 2002 | 5.843 | 5.849 | 5.802 | 5.833 | 38,641 | +0.02(+0.27%) |
Oct 04, 2002 | 5.833 | 5.833 | 5.802 | 5.818 | 41,732 | -0.02(-0.27%) |
Oct 03, 2002 | 5.823 | 5.849 | 5.807 | 5.833 | 56,223 | -0.01(-0.18%) |
Oct 02, 2002 | 5.849 | 5.864 | 5.812 | 5.843 | 102,786 | -0.01(-0.09%) |