Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.976 | 6.118 | 5.976 | 6.067 | 484,624 | +0.13(+2.26%) |
Dec 30, 2002 | 5.933 | 6.041 | 5.916 | 5.933 | 177,121 | -0.07(-1.23%) |
Dec 27, 2002 | 5.933 | 6.061 | 5.933 | 6.007 | 102,969 | -0.04(-0.66%) |
Dec 26, 2002 | 6.044 | 6.061 | 5.970 | 6.047 | 83,640 | +0.04(+0.71%) |
Dec 24, 2002 | 6.021 | 6.021 | 5.998 | 6.004 | 50,957 | -0.07(-1.12%) |
Dec 23, 2002 | 6.257 | 6.217 | 5.936 | 6.072 | 108,943 | +0.02(+0.38%) |
Dec 20, 2002 | 6.257 | 6.257 | 5.936 | 6.049 | 373,923 | -0.18(-2.93%) |
Dec 19, 2002 | 6.055 | 6.271 | 5.990 | 6.232 | 162,713 | +0.17(+2.82%) |
Dec 18, 2002 | 6.260 | 6.277 | 6.047 | 6.061 | 98,400 | -0.20(-3.18%) |
Dec 17, 2002 | 6.104 | 6.269 | 5.987 | 6.260 | 205,236 | +0.01(+0.23%) |
Dec 16, 2002 | 6.183 | 6.260 | 6.013 | 6.246 | 253,031 | +0.20(+3.34%) |
Dec 13, 2002 | 6.260 | 6.260 | 6.030 | 6.044 | 74,503 | -0.22(-3.45%) |
Dec 12, 2002 | 6.158 | 6.303 | 6.050 | 6.260 | 112,458 | +0.11(+1.86%) |
Dec 11, 2002 | 6.249 | 6.274 | 6.084 | 6.146 | 82,586 | -0.12(-1.86%) |
Dec 10, 2002 | 5.870 | 6.277 | 5.870 | 6.263 | 396,064 | +0.36(+6.11%) |
Dec 09, 2002 | 5.870 | 5.995 | 5.870 | 5.902 | 163,415 | -0.07(-1.19%) |
Dec 06, 2002 | 5.941 | 6.095 | 5.850 | 5.973 | 209,804 | -0.12(-2.00%) |
Dec 05, 2002 | 6.175 | 6.175 | 5.976 | 6.095 | 54,471 | -0.00(-0.06%) |
Dec 04, 2002 | 6.004 | 6.183 | 6.004 | 6.098 | 177,473 | +0.09(+1.52%) |
Dec 03, 2002 | 6.121 | 6.189 | 5.776 | 6.007 | 172,553 | -0.12(-1.95%) |
Dec 02, 2002 | 6.121 | 6.195 | 6.004 | 6.126 | 212,616 | +0.00(+0.05%) |
Nov 29, 2002 | 6.018 | 6.178 | 5.978 | 6.124 | 106,835 | +0.12(+2.04%) |
Nov 27, 2002 | 5.515 | 6.047 | 5.478 | 6.001 | 226,322 | +0.36(+6.35%) |
Nov 26, 2002 | 5.688 | 5.688 | 5.537 | 5.643 | 31,277 | -0.03(-0.60%) |
Nov 25, 2002 | 5.691 | 5.691 | 5.520 | 5.677 | 72,043 | +0.02(+0.40%) |
Nov 22, 2002 | 5.532 | 5.691 | 5.532 | 5.654 | 151,115 | -0.04(-0.65%) |
Nov 21, 2002 | 5.395 | 5.691 | 5.395 | 5.691 | 192,936 | +0.13(+2.30%) |
Nov 20, 2002 | 5.267 | 5.691 | 5.267 | 5.563 | 184,501 | +0.23(+4.27%) |
Nov 19, 2002 | 5.369 | 5.429 | 5.310 | 5.335 | 141,627 | -0.05(-0.95%) |
Nov 18, 2002 | 5.330 | 5.475 | 5.327 | 5.387 | 91,020 | -0.02(-0.37%) |
Nov 15, 2002 | 5.438 | 5.583 | 5.406 | 5.406 | 127,218 | -0.14(-2.61%) |
Nov 14, 2002 | 5.549 | 5.628 | 5.444 | 5.551 | 179,581 | +0.00(+0.05%) |
Nov 13, 2002 | 5.239 | 5.549 | 5.239 | 5.549 | 120,892 | +0.23(+4.28%) |
Nov 12, 2002 | 5.315 | 5.398 | 5.199 | 5.321 | 114,918 | -0.01(-0.11%) |
Nov 11, 2002 | 5.506 | 5.506 | 5.182 | 5.327 | 33,034 | +0.03(+0.48%) |
Nov 08, 2002 | 5.324 | 5.509 | 5.241 | 5.301 | 30,574 | -0.15(-2.82%) |
Nov 07, 2002 | 5.546 | 5.603 | 5.378 | 5.455 | 96,292 | -0.09(-1.63%) |
Nov 06, 2002 | 5.378 | 5.549 | 5.258 | 5.546 | 75,909 | +0.08(+1.45%) |
Nov 05, 2002 | 5.404 | 5.466 | 5.236 | 5.466 | 383,763 | +0.07(+1.27%) |
Nov 04, 2002 | 5.193 | 5.404 | 5.067 | 5.398 | 186,961 | +0.28(+5.39%) |
Nov 01, 2002 | 5.150 | 5.193 | 4.923 | 5.122 | 214,022 | +0.04(+0.72%) |
Oct 31, 2002 | 5.164 | 5.164 | 4.994 | 5.085 | 222,807 | -0.08(-1.54%) |
Oct 30, 2002 | 5.281 | 5.438 | 5.008 | 5.165 | 254,788 | +0.01(+0.28%) |
Oct 29, 2002 | 5.244 | 5.267 | 5.056 | 5.150 | 113,512 | -0.11(-2.16%) |
Oct 28, 2002 | 5.301 | 5.406 | 5.264 | 5.264 | 170,093 | -0.04(-0.80%) |
Oct 25, 2002 | 5.122 | 5.307 | 5.122 | 5.307 | 117,729 | +0.09(+1.70%) |
Oct 24, 2002 | 5.093 | 5.264 | 4.841 | 5.218 | 581,265 | -0.02(-0.34%) |
Oct 23, 2002 | 5.039 | 5.281 | 4.980 | 5.236 | 22,210,510 | +0.23(+4.60%) |
Oct 22, 2002 | 4.820 | 5.028 | 4.820 | 5.006 | 306,097 | +0.06(+1.28%) |
Oct 21, 2002 | 4.854 | 4.994 | 4.792 | 4.942 | 162,361 | +0.15(+3.07%) |
Oct 18, 2002 | 5.008 | 5.025 | 4.766 | 4.795 | 157,441 | -0.21(-4.26%) |
Oct 17, 2002 | 4.866 | 5.093 | 4.780 | 5.008 | 299,771 | +0.15(+3.17%) |
Oct 16, 2002 | 4.900 | 4.948 | 4.786 | 4.854 | 190,950 | -0.08(-1.67%) |
Oct 15, 2002 | 4.766 | 4.994 | 4.675 | 4.937 | 426,287 | +0.24(+5.09%) |
Oct 14, 2002 | 4.743 | 4.792 | 4.652 | 4.698 | 134,949 | -0.08(-1.74%) |
Oct 11, 2002 | 4.730 | 4.926 | 4.729 | 4.781 | 290,237 | +0.03(+0.73%) |
Oct 10, 2002 | 4.721 | 4.806 | 4.521 | 4.746 | 385,169 | +0.17(+3.73%) |
Oct 09, 2002 | 4.837 | 4.886 | 4.524 | 4.576 | 401,672 | -0.32(-6.51%) |
Oct 08, 2002 | 5.034 | 5.037 | 4.837 | 4.894 | 240,028 | -0.08(-1.65%) |
Oct 07, 2002 | 5.256 | 5.256 | 4.931 | 4.976 | 239,676 | -0.09(-1.74%) |
Oct 04, 2002 | 5.167 | 5.244 | 5.019 | 5.065 | 155,684 | -0.14(-2.74%) |
Oct 03, 2002 | 5.184 | 5.293 | 4.706 | 5.207 | 366,540 | +0.09(+1.78%) |
Oct 02, 2002 | 5.472 | 5.475 | 5.061 | 5.116 | 376,032 | -0.33(-6.10%) |