Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.101 | 6.169 | 6.082 | 6.160 | 6,566 | +0.01(+0.16%) |
Dec 30, 2002 | 6.164 | 6.194 | 6.150 | 6.150 | 4,719 | +0.03(+0.56%) |
Dec 27, 2002 | 6.052 | 6.179 | 6.052 | 6.116 | 26,471 | +0.06(+1.05%) |
Dec 26, 2002 | 5.945 | 6.052 | 5.945 | 6.052 | 4,514 | +0.08(+1.39%) |
Dec 24, 2002 | 5.882 | 5.970 | 5.882 | 5.970 | 1,436 | +0.07(+1.24%) |
Dec 23, 2002 | 5.731 | 5.896 | 5.731 | 5.896 | 14,775 | +0.15(+2.54%) |
Dec 20, 2002 | 5.663 | 5.775 | 5.653 | 5.750 | 10,055 | +0.08(+1.37%) |
Dec 19, 2002 | 5.677 | 5.726 | 5.672 | 5.672 | 1,641 | -0.03(-0.60%) |
Dec 18, 2002 | 5.726 | 5.726 | 5.702 | 5.706 | 820 | -0.06(-1.10%) |
Dec 17, 2002 | 5.702 | 5.775 | 5.692 | 5.770 | 5,951 | +0.07(+1.20%) |
Dec 16, 2002 | 5.736 | 5.736 | 5.702 | 5.702 | 615 | -0.03(-0.59%) |
Dec 13, 2002 | 5.697 | 5.736 | 5.697 | 5.736 | 2,257 | +0.05(+0.94%) |
Dec 12, 2002 | 5.604 | 5.682 | 5.604 | 5.682 | 5,745 | +0.07(+1.22%) |
Dec 11, 2002 | 5.628 | 5.702 | 5.614 | 5.614 | 5,951 | -0.04(-0.78%) |
Dec 10, 2002 | 5.677 | 5.677 | 5.614 | 5.658 | 7,592 | -0.06(-1.02%) |
Dec 09, 2002 | 5.677 | 5.760 | 5.677 | 5.716 | 4,104 | +0.08(+1.38%) |
Dec 06, 2002 | 5.638 | 5.638 | 5.638 | 5.638 | 205 | -0.03(-0.52%) |
Dec 05, 2002 | 5.702 | 5.702 | 5.653 | 5.667 | 3,488 | -0.07(-1.27%) |
Dec 04, 2002 | 5.775 | 5.775 | 5.740 | 5.740 | 2,462 | -0.03(-0.59%) |
Dec 03, 2002 | 5.775 | 5.838 | 5.745 | 5.775 | 8,208 | +0.04(+0.68%) |
Dec 02, 2002 | 5.799 | 5.838 | 5.687 | 5.736 | 9,850 | -0.07(-1.26%) |
Nov 29, 2002 | 5.848 | 5.848 | 5.750 | 5.809 | 7,592 | -0.03(-0.50%) |
Nov 27, 2002 | 5.672 | 5.838 | 5.740 | 5.838 | 16,827 | +0.14(+2.39%) |
Nov 26, 2002 | 5.672 | 5.702 | 5.663 | 5.702 | 4,309 | +0.04(+0.69%) |
Nov 25, 2002 | 5.643 | 5.702 | 5.619 | 5.663 | 12,517 | +0.06(+1.04%) |
Nov 22, 2002 | 5.487 | 5.604 | 5.458 | 5.604 | 15,595 | +0.10(+1.77%) |
Nov 21, 2002 | 5.468 | 5.507 | 5.463 | 5.507 | 3,078 | +0.08(+1.44%) |
Nov 20, 2002 | 5.429 | 5.429 | 5.429 | 5.429 | 615 | -0.03(-0.54%) |
Nov 19, 2002 | 5.516 | 5.516 | 5.458 | 5.458 | 1,436 | -0.02(-0.44%) |
Nov 18, 2002 | 5.448 | 5.482 | 5.448 | 5.482 | 615 | +0.03(+0.63%) |
Nov 15, 2002 | 5.448 | 5.448 | 5.409 | 5.448 | 1,026 | +0.04(+0.72%) |
Nov 14, 2002 | 5.424 | 5.453 | 5.409 | 5.409 | 2,052 | -0.03(-0.63%) |
Nov 13, 2002 | 5.443 | 5.443 | 5.443 | 5.443 | 2,052 | +0.04(+0.81%) |
Nov 12, 2002 | 5.399 | 5.399 | 5.360 | 5.399 | 820 | +0.04(+0.73%) |
Nov 11, 2002 | 5.356 | 5.360 | 5.356 | 5.360 | 2,462 | +0.00(+0.00%) |
Nov 08, 2002 | 5.458 | 5.458 | 5.360 | 5.360 | 6,566 | -0.15(-2.65%) |
Nov 07, 2002 | 5.565 | 5.565 | 5.507 | 5.507 | 1,436 | -0.11(-1.91%) |
Nov 06, 2002 | 5.614 | 5.614 | 5.614 | 5.614 | 0 | +0.00(+0.00%) |
Nov 05, 2002 | 5.580 | 5.614 | 5.580 | 5.614 | 1,231 | +0.04(+0.70%) |
Nov 04, 2002 | 5.604 | 5.604 | 5.565 | 5.575 | 1,436 | +0.05(+0.88%) |
Nov 01, 2002 | 5.507 | 5.526 | 5.507 | 5.526 | 1,436 | -0.00(-0.09%) |
Oct 31, 2002 | 5.419 | 5.531 | 5.419 | 5.531 | 307,812 | +0.15(+2.72%) |
Oct 30, 2002 | 5.360 | 5.385 | 5.360 | 5.385 | 6,977 | +0.02(+0.45%) |
Oct 29, 2002 | 5.346 | 5.360 | 5.346 | 5.360 | 1,846 | +0.04(+0.73%) |
Oct 28, 2002 | 5.312 | 5.356 | 5.312 | 5.321 | 5,130 | -0.00(-0.09%) |
Oct 25, 2002 | 5.292 | 5.326 | 5.278 | 5.326 | 287,292 | +0.03(+0.64%) |
Oct 24, 2002 | 5.360 | 5.360 | 5.292 | 5.292 | 5,335 | -0.07(-1.27%) |
Oct 23, 2002 | 5.404 | 5.404 | 5.360 | 5.360 | 1,641 | -0.07(-1.35%) |
Oct 22, 2002 | 5.482 | 5.482 | 5.433 | 5.433 | 2,052 | -0.01(-0.27%) |
Oct 21, 2002 | 5.482 | 5.497 | 5.448 | 5.448 | 4,514 | +0.00(+0.00%) |
Oct 18, 2002 | 5.482 | 5.482 | 5.448 | 5.448 | 1,026 | +0.01(+0.27%) |
Oct 17, 2002 | 5.321 | 5.448 | 5.321 | 5.433 | 18,263 | +0.07(+1.36%) |
Oct 16, 2002 | 5.273 | 5.409 | 5.273 | 5.360 | 5,540 | +0.05(+0.92%) |
Oct 15, 2002 | 5.287 | 5.312 | 5.287 | 5.312 | 2,052 | +0.00(+0.00%) |
Oct 14, 2002 | 5.375 | 5.375 | 5.312 | 5.312 | 2,462 | -0.02(-0.37%) |
Oct 11, 2002 | 5.336 | 5.336 | 5.331 | 5.331 | 1,231 | +0.03(+0.64%) |
Oct 10, 2002 | 5.472 | 5.472 | 5.253 | 5.297 | 10,465 | -0.14(-2.60%) |
Oct 09, 2002 | 5.458 | 5.458 | 5.438 | 5.438 | 1,026 | +0.00(+0.09%) |
Oct 08, 2002 | 5.458 | 5.458 | 5.433 | 5.433 | 3,283 | -0.02(-0.36%) |
Oct 07, 2002 | 5.482 | 5.531 | 5.453 | 5.453 | 595,105 | -0.03(-0.53%) |
Oct 04, 2002 | 5.458 | 5.507 | 5.458 | 5.482 | 19,084 | +0.02(+0.45%) |
Oct 03, 2002 | 5.482 | 5.502 | 5.458 | 5.458 | 3,488 | -0.02(-0.44%) |
Oct 02, 2002 | 5.570 | 5.585 | 5.482 | 5.482 | 39,400 | -0.05(-0.88%) |