Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.623 | 5.668 | 5.580 | 5.614 | 1,359,406 | +0.03(+0.48%) |
Dec 30, 2002 | 5.560 | 5.612 | 5.533 | 5.587 | 2,191,112 | +0.01(+0.19%) |
Dec 27, 2002 | 5.641 | 5.702 | 5.551 | 5.576 | 1,497,514 | -0.08(-1.37%) |
Dec 26, 2002 | 5.679 | 5.812 | 5.625 | 5.653 | 1,124,872 | -0.02(-0.29%) |
Dec 24, 2002 | 5.747 | 5.747 | 5.668 | 5.670 | 882,836 | -0.08(-1.35%) |
Dec 23, 2002 | 5.761 | 5.839 | 5.641 | 5.747 | 3,969,567 | +0.00(+0.00%) |
Dec 20, 2002 | 5.761 | 5.837 | 5.641 | 5.747 | 16,435,147 | +0.03(+0.47%) |
Dec 19, 2002 | 5.740 | 5.828 | 5.686 | 5.720 | 2,397,301 | +0.04(+0.68%) |
Dec 18, 2002 | 5.707 | 5.761 | 5.632 | 5.681 | 1,083,190 | -0.05(-0.89%) |
Dec 17, 2002 | 5.772 | 5.855 | 5.713 | 5.733 | 1,488,066 | -0.12(-2.03%) |
Dec 16, 2002 | 5.848 | 5.871 | 5.725 | 5.851 | 2,904,161 | -0.01(-0.09%) |
Dec 13, 2002 | 5.889 | 5.913 | 5.770 | 5.857 | 2,384,519 | -0.02(-0.40%) |
Dec 12, 2002 | 5.794 | 5.900 | 5.785 | 5.880 | 3,571,082 | +0.11(+1.87%) |
Dec 11, 2002 | 5.677 | 5.806 | 5.650 | 5.772 | 1,979,920 | +0.09(+1.58%) |
Dec 10, 2002 | 5.581 | 5.691 | 5.544 | 5.682 | 1,576,989 | +0.12(+2.17%) |
Dec 09, 2002 | 5.682 | 5.700 | 5.511 | 5.562 | 1,615,059 | -0.13(-2.31%) |
Dec 06, 2002 | 5.691 | 5.713 | 5.596 | 5.693 | 2,277,811 | +0.03(+0.51%) |
Dec 05, 2002 | 5.641 | 5.677 | 5.558 | 5.664 | 2,586,540 | +0.05(+0.96%) |
Dec 04, 2002 | 5.558 | 5.731 | 5.425 | 5.610 | 2,064,952 | +0.04(+0.71%) |
Dec 03, 2002 | 5.504 | 5.614 | 5.488 | 5.571 | 812,531 | +0.06(+1.04%) |
Dec 02, 2002 | 5.508 | 5.533 | 5.470 | 5.513 | 757,510 | +0.01(+0.26%) |
Nov 29, 2002 | 5.479 | 5.544 | 5.457 | 5.499 | 362,638 | +0.06(+1.02%) |
Nov 27, 2002 | 5.265 | 5.474 | 5.265 | 5.443 | 994,267 | +0.15(+2.79%) |
Nov 26, 2002 | 5.450 | 5.450 | 5.250 | 5.295 | 1,071,241 | -0.15(-2.74%) |
Nov 25, 2002 | 5.459 | 5.459 | 5.362 | 5.445 | 697,487 | +0.00(+0.03%) |
Nov 22, 2002 | 5.549 | 5.551 | 5.371 | 5.443 | 1,434,435 | -0.12(-2.10%) |
Nov 21, 2002 | 5.598 | 5.652 | 5.533 | 5.560 | 983,430 | -0.05(-0.83%) |
Nov 20, 2002 | 5.427 | 5.612 | 5.427 | 5.607 | 574,941 | +0.14(+2.50%) |
Nov 19, 2002 | 5.447 | 5.549 | 5.366 | 5.470 | 604,674 | +0.03(+0.59%) |
Nov 18, 2002 | 5.607 | 5.614 | 5.434 | 5.438 | 668,587 | -0.19(-3.33%) |
Nov 15, 2002 | 5.578 | 5.632 | 5.499 | 5.625 | 1,417,206 | +0.04(+0.74%) |
Nov 14, 2002 | 5.461 | 5.585 | 5.398 | 5.583 | 828,648 | +0.14(+2.58%) |
Nov 13, 2002 | 5.290 | 5.472 | 5.236 | 5.443 | 808,363 | +0.12(+2.20%) |
Nov 12, 2002 | 5.290 | 5.380 | 5.254 | 5.326 | 874,777 | +0.04(+0.78%) |
Nov 11, 2002 | 5.465 | 5.465 | 5.263 | 5.285 | 609,120 | -0.20(-3.58%) |
Nov 08, 2002 | 5.391 | 5.510 | 5.360 | 5.481 | 768,626 | +0.11(+2.11%) |
Nov 07, 2002 | 5.567 | 5.569 | 5.344 | 5.367 | 1,067,906 | -0.18(-3.21%) |
Nov 06, 2002 | 5.576 | 5.594 | 5.441 | 5.545 | 1,124,317 | -0.01(-0.10%) |
Nov 05, 2002 | 5.454 | 5.574 | 5.398 | 5.551 | 708,325 | +0.07(+1.35%) |
Nov 04, 2002 | 5.416 | 5.527 | 5.414 | 5.477 | 627,461 | +0.08(+1.47%) |
Nov 01, 2002 | 5.333 | 5.411 | 5.200 | 5.398 | 1,005,938 | +0.08(+1.45%) |
Oct 31, 2002 | 5.346 | 5.443 | 5.292 | 5.321 | 528,812 | -0.06(-1.10%) |
Oct 30, 2002 | 5.261 | 5.398 | 5.261 | 5.380 | 728,055 | +0.14(+2.68%) |
Oct 29, 2002 | 5.220 | 5.281 | 5.092 | 5.240 | 852,824 | +0.00(+0.00%) |
Oct 28, 2002 | 5.364 | 5.398 | 5.218 | 5.240 | 795,580 | -0.15(-2.77%) |
Oct 25, 2002 | 5.357 | 5.398 | 5.252 | 5.389 | 701,589 | +0.10(+1.80%) |
Oct 24, 2002 | 5.303 | 5.475 | 5.276 | 5.294 | 2,330,887 | +0.03(+0.51%) |
Oct 23, 2002 | 4.966 | 5.335 | 4.950 | 5.267 | 1,938,574 | +0.25(+4.99%) |
Oct 22, 2002 | 4.894 | 5.065 | 4.860 | 5.016 | 1,582,547 | +0.05(+0.97%) |
Oct 21, 2002 | 4.984 | 4.984 | 4.822 | 4.968 | 1,638,123 | +0.00(+0.04%) |
Oct 18, 2002 | 4.979 | 5.007 | 4.918 | 4.966 | 951,751 | +0.00(+0.00%) |
Oct 17, 2002 | 4.936 | 4.982 | 4.869 | 4.966 | 1,612,369 | +0.06(+1.21%) |
Oct 16, 2002 | 4.959 | 4.959 | 4.840 | 4.907 | 1,588,660 | -0.04(-0.84%) |
Oct 15, 2002 | 4.858 | 5.061 | 4.813 | 4.948 | 2,259,935 | +0.13(+2.77%) |
Oct 14, 2002 | 4.831 | 4.858 | 4.797 | 4.815 | 826,425 | -0.02(-0.45%) |
Oct 11, 2002 | 4.880 | 4.912 | 4.806 | 4.837 | 1,044,286 | +0.03(+0.71%) |
Oct 10, 2002 | 4.716 | 4.858 | 4.671 | 4.802 | 1,272,429 | +0.10(+2.18%) |
Oct 09, 2002 | 4.860 | 4.860 | 4.649 | 4.700 | 1,081,245 | -0.19(-3.96%) |
Oct 08, 2002 | 4.928 | 5.009 | 4.813 | 4.894 | 732,223 | +0.00(+0.07%) |
Oct 07, 2002 | 4.925 | 4.977 | 4.837 | 4.890 | 665,253 | -0.06(-1.28%) |
Oct 04, 2002 | 5.069 | 5.076 | 4.817 | 4.954 | 716,703 | -0.12(-2.27%) |
Oct 03, 2002 | 5.027 | 5.128 | 4.957 | 5.069 | 821,926 | +0.17(+3.45%) |
Oct 02, 2002 | 5.036 | 5.060 | 4.853 | 4.900 | 1,007,872 | -0.13(-2.51%) |