Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.024 | 3.060 | 3.008 | 3.034 | 669,375 | -2.92(-49.04%) |
Dec 27, 2002 | 6.006 | 6.027 | 5.952 | 5.955 | 384,012 | -0.04(-0.68%) |
Dec 26, 2002 | 5.961 | 6.014 | 5.923 | 5.995 | 336,853 | +0.00(+0.07%) |
Dec 24, 2002 | 6.032 | 6.067 | 5.948 | 5.991 | 365,726 | -0.04(-0.74%) |
Dec 23, 2002 | 5.792 | 6.229 | 5.784 | 6.036 | 1,239,619 | -0.05(-0.75%) |
Dec 20, 2002 | 5.792 | 6.085 | 5.784 | 6.081 | 931,639 | +0.29(+4.93%) |
Dec 19, 2002 | 5.661 | 5.819 | 5.626 | 5.796 | 363,801 | +0.16(+2.92%) |
Dec 18, 2002 | 5.640 | 5.648 | 5.611 | 5.632 | 759,844 | -0.01(-0.18%) |
Dec 17, 2002 | 5.676 | 5.693 | 5.566 | 5.642 | 1,015,852 | -0.08(-1.43%) |
Dec 16, 2002 | 5.655 | 5.724 | 5.655 | 5.724 | 866,674 | +0.02(+0.27%) |
Dec 13, 2002 | 5.611 | 5.727 | 5.611 | 5.708 | 562,544 | +0.09(+1.55%) |
Dec 12, 2002 | 5.639 | 5.663 | 5.607 | 5.621 | 539,927 | -0.01(-0.24%) |
Dec 11, 2002 | 5.650 | 5.686 | 5.601 | 5.635 | 201,149 | +0.01(+0.09%) |
Dec 10, 2002 | 5.499 | 5.650 | 5.486 | 5.629 | 460,045 | +0.13(+2.32%) |
Dec 09, 2002 | 5.480 | 5.530 | 5.475 | 5.502 | 265,632 | +0.00(+0.06%) |
Dec 06, 2002 | 5.487 | 5.499 | 5.466 | 5.499 | 339,259 | +0.02(+0.30%) |
Dec 05, 2002 | 5.506 | 5.530 | 5.474 | 5.482 | 262,264 | -0.01(-0.23%) |
Dec 04, 2002 | 5.499 | 5.511 | 5.480 | 5.494 | 285,362 | -0.01(-0.13%) |
Dec 03, 2002 | 5.519 | 5.531 | 5.482 | 5.502 | 303,649 | -0.02(-0.34%) |
Dec 02, 2002 | 5.434 | 5.521 | 5.358 | 5.520 | 252,158 | +0.09(+1.57%) |
Nov 29, 2002 | 5.489 | 5.566 | 5.435 | 5.435 | 169,870 | -0.07(-1.28%) |
Nov 27, 2002 | 5.356 | 5.528 | 5.356 | 5.506 | 365,726 | +0.17(+3.15%) |
Nov 26, 2002 | 5.368 | 5.398 | 5.320 | 5.337 | 363,801 | -0.03(-0.60%) |
Nov 25, 2002 | 5.356 | 5.385 | 5.346 | 5.370 | 398,930 | +0.02(+0.45%) |
Nov 22, 2002 | 5.364 | 5.383 | 5.339 | 5.346 | 368,132 | -0.03(-0.60%) |
Nov 21, 2002 | 5.297 | 5.424 | 5.292 | 5.378 | 616,922 | +0.08(+1.49%) |
Nov 20, 2002 | 5.185 | 5.350 | 5.175 | 5.299 | 351,770 | +0.11(+2.20%) |
Nov 19, 2002 | 5.181 | 5.246 | 5.143 | 5.185 | 474,481 | -0.01(-0.20%) |
Nov 18, 2002 | 5.259 | 5.334 | 5.174 | 5.195 | 349,364 | -0.09(-1.73%) |
Nov 15, 2002 | 5.310 | 5.335 | 5.274 | 5.287 | 259,376 | -0.02(-0.43%) |
Nov 14, 2002 | 5.223 | 5.309 | 5.201 | 5.309 | 353,695 | +0.05(+0.93%) |
Nov 13, 2002 | 5.206 | 5.310 | 5.159 | 5.261 | 364,763 | +0.07(+1.26%) |
Nov 12, 2002 | 5.184 | 5.220 | 5.158 | 5.195 | 668,894 | +0.01(+0.18%) |
Nov 11, 2002 | 5.161 | 5.204 | 5.118 | 5.186 | 507,204 | +0.02(+0.46%) |
Nov 08, 2002 | 5.070 | 5.195 | 5.065 | 5.162 | 814,703 | +0.03(+0.59%) |
Nov 07, 2002 | 5.121 | 5.184 | 5.106 | 5.132 | 839,245 | +0.00(+0.04%) |
Nov 06, 2002 | 5.148 | 5.164 | 5.075 | 5.130 | 522,603 | +0.01(+0.14%) |
Nov 05, 2002 | 5.121 | 5.169 | 5.121 | 5.122 | 418,660 | -0.02(-0.30%) |
Nov 04, 2002 | 5.085 | 5.143 | 5.085 | 5.138 | 494,211 | +0.04(+0.69%) |
Nov 01, 2002 | 5.065 | 5.168 | 5.025 | 5.103 | 599,598 | +0.04(+0.76%) |
Oct 31, 2002 | 4.944 | 5.106 | 4.944 | 5.064 | 803,154 | +0.11(+2.18%) |
Oct 30, 2002 | 4.851 | 4.987 | 4.843 | 4.956 | 660,232 | +0.10(+2.03%) |
Oct 29, 2002 | 4.882 | 4.898 | 4.793 | 4.857 | 710,711 | +0.02(+0.43%) |
Oct 28, 2002 | 4.873 | 4.909 | 4.773 | 4.837 | 561,101 | -0.05(-1.02%) |
Oct 25, 2002 | 4.853 | 4.886 | 4.797 | 4.886 | 1,728,537 | +0.02(+0.46%) |
Oct 24, 2002 | 4.905 | 4.952 | 4.780 | 4.864 | 2,146,235 | -0.03(-0.53%) |
Oct 23, 2002 | 4.842 | 4.913 | 4.820 | 4.890 | 622,697 | +0.01(+0.13%) |
Oct 22, 2002 | 4.930 | 4.953 | 4.831 | 4.883 | 974,949 | -0.08(-1.69%) |
Oct 21, 2002 | 4.698 | 5.031 | 4.698 | 4.968 | 2,297,338 | +0.27(+5.77%) |
Oct 18, 2002 | 5.349 | 5.349 | 4.288 | 4.696 | 9,287,190 | -0.77(-14.12%) |
Oct 17, 2002 | 5.646 | 5.767 | 5.437 | 5.468 | 790,161 | -0.13(-2.28%) |
Oct 16, 2002 | 5.767 | 5.767 | 5.555 | 5.596 | 231,466 | -0.14(-2.50%) |
Oct 15, 2002 | 5.793 | 5.855 | 5.740 | 5.740 | 408,554 | +0.02(+0.44%) |
Oct 14, 2002 | 5.609 | 5.804 | 5.525 | 5.715 | 839,481 | +0.09(+1.66%) |
Oct 11, 2002 | 5.591 | 5.637 | 5.510 | 5.621 | 535,808 | +0.09(+1.70%) |
Oct 10, 2002 | 5.091 | 5.603 | 5.055 | 5.527 | 421,114 | +0.32(+6.12%) |
Oct 09, 2002 | 5.559 | 5.580 | 5.121 | 5.209 | 461,488 | -0.35(-6.32%) |
Oct 08, 2002 | 5.309 | 5.644 | 5.307 | 5.560 | 559,176 | +0.26(+4.92%) |
Oct 07, 2002 | 5.362 | 5.367 | 5.259 | 5.299 | 420,103 | -0.06(-1.11%) |
Oct 04, 2002 | 5.403 | 5.459 | 5.328 | 5.358 | 356,101 | -0.05(-0.88%) |
Oct 03, 2002 | 5.377 | 5.464 | 5.361 | 5.406 | 475,444 | +0.06(+1.17%) |
Oct 02, 2002 | 5.299 | 5.428 | 5.299 | 5.344 | 542,333 | +0.02(+0.35%) |