Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.249 | 5.331 | 5.249 | 5.249 | 335,018 | -0.02(-0.34%) |
Dec 30, 2002 | 5.185 | 5.329 | 5.161 | 5.267 | 425,280 | +0.08(+1.58%) |
Dec 27, 2002 | 5.281 | 5.281 | 5.185 | 5.185 | 271,060 | -0.10(-1.85%) |
Dec 26, 2002 | 5.249 | 5.324 | 5.249 | 5.283 | 124,593 | +0.04(+0.80%) |
Dec 24, 2002 | 5.265 | 5.280 | 5.233 | 5.241 | 98,290 | -0.02(-0.46%) |
Dec 23, 2002 | 5.159 | 5.275 | 5.140 | 5.265 | 804,322 | +0.10(+2.02%) |
Dec 20, 2002 | 5.158 | 5.169 | 5.097 | 5.161 | 345,817 | +0.01(+0.22%) |
Dec 19, 2002 | 5.137 | 5.249 | 5.127 | 5.150 | 402,299 | +0.03(+0.50%) |
Dec 18, 2002 | 5.148 | 5.175 | 5.105 | 5.124 | 235,897 | -0.04(-0.75%) |
Dec 17, 2002 | 5.135 | 5.164 | 5.109 | 5.162 | 445,492 | +0.03(+0.50%) |
Dec 16, 2002 | 5.032 | 5.161 | 5.032 | 5.137 | 377,380 | +0.12(+2.40%) |
Dec 13, 2002 | 5.225 | 5.227 | 5.016 | 5.016 | 244,480 | -0.22(-4.26%) |
Dec 12, 2002 | 5.177 | 5.251 | 5.162 | 5.239 | 266,353 | +0.06(+1.21%) |
Dec 11, 2002 | 5.113 | 5.186 | 5.089 | 5.177 | 494,775 | +0.06(+1.26%) |
Dec 10, 2002 | 5.146 | 5.169 | 5.081 | 5.113 | 373,504 | -0.03(-0.62%) |
Dec 09, 2002 | 5.182 | 5.182 | 5.121 | 5.145 | 383,472 | -0.04(-0.87%) |
Dec 06, 2002 | 5.193 | 5.193 | 5.122 | 5.190 | 449,922 | -0.01(-0.18%) |
Dec 05, 2002 | 5.353 | 5.358 | 5.185 | 5.199 | 365,475 | -0.16(-3.00%) |
Dec 04, 2002 | 5.386 | 5.434 | 5.352 | 5.360 | 499,482 | -0.03(-0.62%) |
Dec 03, 2002 | 5.482 | 5.482 | 5.337 | 5.394 | 479,270 | -0.11(-2.04%) |
Dec 02, 2002 | 5.466 | 5.591 | 5.466 | 5.506 | 590,574 | +0.06(+1.03%) |
Nov 29, 2002 | 5.533 | 5.544 | 5.448 | 5.450 | 250,018 | -0.10(-1.79%) |
Nov 27, 2002 | 5.358 | 5.554 | 5.329 | 5.549 | 517,202 | +0.20(+3.81%) |
Nov 26, 2002 | 5.308 | 5.347 | 5.217 | 5.345 | 491,176 | +0.03(+0.60%) |
Nov 25, 2002 | 5.169 | 5.313 | 5.140 | 5.313 | 434,693 | +0.18(+3.47%) |
Nov 22, 2002 | 5.037 | 5.145 | 5.016 | 5.135 | 200,180 | +0.09(+1.88%) |
Nov 21, 2002 | 4.912 | 5.048 | 4.886 | 5.040 | 353,015 | +0.14(+2.95%) |
Nov 20, 2002 | 4.832 | 4.928 | 4.832 | 4.896 | 557,626 | +0.06(+1.23%) |
Nov 19, 2002 | 4.767 | 4.918 | 4.767 | 4.837 | 755,038 | +0.06(+1.21%) |
Nov 18, 2002 | 4.843 | 4.849 | 4.729 | 4.779 | 351,077 | -0.06(-1.26%) |
Nov 15, 2002 | 4.695 | 4.848 | 4.679 | 4.840 | 545,720 | +0.12(+2.52%) |
Nov 14, 2002 | 4.639 | 4.731 | 4.639 | 4.721 | 339,172 | +0.10(+2.12%) |
Nov 13, 2002 | 4.652 | 4.671 | 4.544 | 4.623 | 314,530 | -0.03(-0.69%) |
Nov 12, 2002 | 4.658 | 4.679 | 4.625 | 4.655 | 377,103 | +0.00(+0.00%) |
Nov 11, 2002 | 4.776 | 4.792 | 4.641 | 4.655 | 182,737 | -0.13(-2.62%) |
Nov 08, 2002 | 4.743 | 4.804 | 4.742 | 4.780 | 289,888 | +0.03(+0.71%) |
Nov 07, 2002 | 4.800 | 4.804 | 4.727 | 4.747 | 231,744 | -0.07(-1.43%) |
Nov 06, 2002 | 4.819 | 4.851 | 4.796 | 4.816 | 532,707 | +0.00(+0.00%) |
Nov 05, 2002 | 4.893 | 4.896 | 4.798 | 4.816 | 343,048 | -0.08(-1.61%) |
Nov 04, 2002 | 4.840 | 4.936 | 4.820 | 4.894 | 427,495 | +0.07(+1.36%) |
Nov 01, 2002 | 4.816 | 4.832 | 4.779 | 4.828 | 396,208 | +0.01(+0.13%) |
Oct 31, 2002 | 4.854 | 4.861 | 4.790 | 4.822 | 233,128 | -0.03(-0.69%) |
Oct 30, 2002 | 4.800 | 4.888 | 4.774 | 4.856 | 415,312 | +0.05(+1.04%) |
Oct 29, 2002 | 4.820 | 4.832 | 4.687 | 4.806 | 396,208 | -0.02(-0.33%) |
Oct 28, 2002 | 4.856 | 4.893 | 4.816 | 4.822 | 258,601 | -0.02(-0.50%) |
Oct 25, 2002 | 4.885 | 4.893 | 4.816 | 4.846 | 291,549 | -0.04(-0.85%) |
Oct 24, 2002 | 5.008 | 5.008 | 4.864 | 4.888 | 374,335 | -0.12(-2.40%) |
Oct 23, 2002 | 4.963 | 5.024 | 4.872 | 5.008 | 417,804 | +0.03(+0.61%) |
Oct 22, 2002 | 5.029 | 5.032 | 4.928 | 4.978 | 340,556 | -0.06(-1.12%) |
Oct 21, 2002 | 4.896 | 5.044 | 4.864 | 5.034 | 249,187 | +0.12(+2.48%) |
Oct 18, 2002 | 4.828 | 4.920 | 4.808 | 4.912 | 1,384,375 | +0.09(+1.76%) |
Oct 17, 2002 | 4.615 | 4.832 | 4.495 | 4.827 | 466,811 | +0.27(+5.88%) |
Oct 16, 2002 | 4.843 | 4.881 | 4.527 | 4.559 | 315,914 | -0.32(-6.58%) |
Oct 15, 2002 | 4.599 | 4.880 | 4.599 | 4.880 | 410,052 | +0.29(+6.33%) |
Oct 14, 2002 | 4.628 | 4.663 | 4.535 | 4.589 | 330,865 | -0.05(-1.04%) |
Oct 11, 2002 | 4.424 | 4.655 | 4.385 | 4.637 | 457,120 | +0.25(+5.79%) |
Oct 10, 2002 | 4.125 | 4.398 | 4.125 | 4.384 | 445,492 | +0.21(+4.96%) |
Oct 09, 2002 | 4.471 | 4.471 | 4.166 | 4.177 | 405,345 | -0.31(-6.90%) |
Oct 08, 2002 | 4.430 | 4.512 | 4.430 | 4.487 | 348,585 | +0.06(+1.38%) |
Oct 07, 2002 | 4.479 | 4.554 | 4.426 | 4.426 | 366,582 | -0.07(-1.54%) |
Oct 04, 2002 | 4.575 | 4.578 | 4.408 | 4.495 | 455,459 | -0.10(-2.20%) |
Oct 03, 2002 | 4.615 | 4.708 | 4.568 | 4.596 | 305,670 | -0.02(-0.52%) |
Oct 02, 2002 | 4.671 | 4.751 | 4.617 | 4.620 | 449,368 | -0.06(-1.24%) |