Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.974 | 6.031 | 5.854 | 5.854 | 36,973 | -0.05(-0.76%) |
Dec 30, 2002 | 6.064 | 6.073 | 5.899 | 5.899 | 29,312 | -0.12(-1.99%) |
Dec 27, 2002 | 5.896 | 6.019 | 5.893 | 6.019 | 62,621 | -0.02(-0.25%) |
Dec 26, 2002 | 5.998 | 6.049 | 5.983 | 6.034 | 21,651 | +0.05(+0.80%) |
Dec 24, 2002 | 5.974 | 5.986 | 5.971 | 5.986 | 10,992 | +0.01(+0.20%) |
Dec 23, 2002 | 5.914 | 6.004 | 5.914 | 5.974 | 17,987 | +0.11(+1.79%) |
Dec 20, 2002 | 5.869 | 5.884 | 5.812 | 5.869 | 43,302 | +0.10(+1.77%) |
Dec 19, 2002 | 5.920 | 5.941 | 5.674 | 5.767 | 42,969 | -0.08(-1.34%) |
Dec 18, 2002 | 5.809 | 5.899 | 5.809 | 5.845 | 9,659 | +0.01(+0.10%) |
Dec 17, 2002 | 5.797 | 5.914 | 5.764 | 5.839 | 19,985 | -0.08(-1.27%) |
Dec 16, 2002 | 5.836 | 5.944 | 5.836 | 5.914 | 24,315 | +0.14(+2.39%) |
Dec 13, 2002 | 5.944 | 5.944 | 5.710 | 5.776 | 41,636 | -0.17(-2.83%) |
Dec 12, 2002 | 5.863 | 5.944 | 5.863 | 5.944 | 17,654 | +0.01(+0.10%) |
Dec 11, 2002 | 5.860 | 5.959 | 5.857 | 5.938 | 14,323 | +0.05(+0.92%) |
Dec 10, 2002 | 5.878 | 5.884 | 5.857 | 5.884 | 17,987 | +0.03(+0.51%) |
Dec 09, 2002 | 5.824 | 5.896 | 5.818 | 5.854 | 9,992 | +0.09(+1.56%) |
Dec 06, 2002 | 5.707 | 5.926 | 5.707 | 5.764 | 64,287 | +0.01(+0.16%) |
Dec 05, 2002 | 5.755 | 5.776 | 5.710 | 5.755 | 16,654 | -0.02(-0.36%) |
Dec 04, 2002 | 5.704 | 5.776 | 5.704 | 5.776 | 8,993 | +0.02(+0.42%) |
Dec 03, 2002 | 5.635 | 5.764 | 5.614 | 5.752 | 13,323 | +0.19(+3.46%) |
Dec 02, 2002 | 5.626 | 5.749 | 5.560 | 5.560 | 22,983 | -0.05(-0.91%) |
Nov 29, 2002 | 5.584 | 5.704 | 5.569 | 5.611 | 13,323 | -0.03(-0.48%) |
Nov 27, 2002 | 5.638 | 5.674 | 5.602 | 5.638 | 18,320 | +0.04(+0.64%) |
Nov 26, 2002 | 5.554 | 5.638 | 5.545 | 5.602 | 23,649 | -0.04(-0.64%) |
Nov 25, 2002 | 5.614 | 5.653 | 5.605 | 5.638 | 16,987 | +0.00(+0.05%) |
Nov 22, 2002 | 5.653 | 5.653 | 5.629 | 5.635 | 14,656 | +0.01(+0.16%) |
Nov 21, 2002 | 5.629 | 5.629 | 5.602 | 5.626 | 11,658 | +0.10(+1.85%) |
Nov 20, 2002 | 5.548 | 5.560 | 5.503 | 5.524 | 13,989 | -0.01(-0.11%) |
Nov 19, 2002 | 5.335 | 5.530 | 5.335 | 5.530 | 24,649 | +0.14(+2.50%) |
Nov 18, 2002 | 5.467 | 5.479 | 5.359 | 5.395 | 44,634 | -0.06(-1.16%) |
Nov 15, 2002 | 5.362 | 5.464 | 5.329 | 5.458 | 14,323 | +0.08(+1.45%) |
Nov 14, 2002 | 5.404 | 5.443 | 5.380 | 5.380 | 33,309 | -0.04(-0.72%) |
Nov 13, 2002 | 5.428 | 5.446 | 5.404 | 5.419 | 25,648 | -0.02(-0.28%) |
Nov 12, 2002 | 5.428 | 5.434 | 5.404 | 5.434 | 15,655 | +0.01(+0.22%) |
Nov 11, 2002 | 5.467 | 5.467 | 5.419 | 5.422 | 5,329 | -0.05(-0.93%) |
Nov 08, 2002 | 5.383 | 5.476 | 5.380 | 5.473 | 11,325 | +0.10(+1.90%) |
Nov 07, 2002 | 5.377 | 5.377 | 5.365 | 5.371 | 16,987 | +0.00(+0.06%) |
Nov 06, 2002 | 5.398 | 5.404 | 5.368 | 5.368 | 11,325 | +0.00(+0.00%) |
Nov 05, 2002 | 5.431 | 5.464 | 5.368 | 5.368 | 7,661 | -0.05(-0.94%) |
Nov 04, 2002 | 5.380 | 5.434 | 5.299 | 5.419 | 19,652 | +0.11(+2.15%) |
Nov 01, 2002 | 5.302 | 5.311 | 5.182 | 5.305 | 10,325 | -0.01(-0.17%) |
Oct 31, 2002 | 5.269 | 5.404 | 5.224 | 5.314 | 29,312 | +0.08(+1.49%) |
Oct 30, 2002 | 5.344 | 5.368 | 5.164 | 5.236 | 49,964 | -0.10(-1.86%) |
Oct 29, 2002 | 5.392 | 5.434 | 5.335 | 5.335 | 28,313 | -0.09(-1.71%) |
Oct 28, 2002 | 5.371 | 5.428 | 5.371 | 5.428 | 37,306 | +0.06(+1.06%) |
Oct 25, 2002 | 5.290 | 5.371 | 5.290 | 5.371 | 25,981 | +0.05(+0.96%) |
Oct 24, 2002 | 5.311 | 5.323 | 5.287 | 5.320 | 1,299,070 | -0.01(-0.11%) |
Oct 23, 2002 | 5.314 | 5.326 | 5.308 | 5.326 | 20,984 | +0.01(+0.23%) |
Oct 22, 2002 | 5.308 | 5.314 | 5.290 | 5.314 | 3,330 | -0.01(-0.23%) |
Oct 21, 2002 | 5.299 | 5.326 | 5.233 | 5.326 | 11,658 | -0.00(-0.06%) |
Oct 18, 2002 | 5.329 | 5.377 | 5.224 | 5.329 | 17,987 | -0.05(-1.00%) |
Oct 17, 2002 | 5.257 | 5.398 | 5.257 | 5.383 | 40,304 | +0.08(+1.41%) |
Oct 16, 2002 | 5.284 | 5.314 | 5.224 | 5.308 | 44,301 | +0.08(+1.55%) |
Oct 15, 2002 | 5.278 | 5.299 | 5.224 | 5.227 | 27,979 | +0.01(+0.17%) |
Oct 14, 2002 | 5.278 | 5.311 | 5.218 | 5.218 | 21,318 | -0.04(-0.69%) |
Oct 11, 2002 | 5.140 | 5.284 | 5.104 | 5.254 | 17,654 | +0.08(+1.45%) |
Oct 10, 2002 | 5.224 | 5.284 | 5.104 | 5.179 | 31,644 | +0.03(+0.58%) |
Oct 09, 2002 | 5.197 | 5.212 | 5.149 | 5.149 | 25,315 | -0.05(-0.87%) |
Oct 08, 2002 | 5.284 | 5.284 | 5.149 | 5.194 | 55,293 | -0.09(-1.70%) |
Oct 07, 2002 | 5.350 | 5.350 | 5.254 | 5.284 | 32,310 | +0.01(+0.17%) |
Oct 04, 2002 | 5.275 | 5.275 | 5.275 | 5.275 | 8,327 | +0.02(+0.40%) |
Oct 03, 2002 | 5.311 | 5.311 | 5.224 | 5.254 | 6,661 | +0.03(+0.57%) |
Oct 02, 2002 | 5.299 | 5.314 | 5.149 | 5.224 | 11,991 | -0.14(-2.52%) |