Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.529 | 5.529 | 5.490 | 5.490 | 33,453 | -0.07(-1.27%) |
Dec 30, 2002 | 5.756 | 5.756 | 5.561 | 5.561 | 9,576 | +0.07(+1.28%) |
Dec 27, 2002 | 5.756 | 5.756 | 5.482 | 5.490 | 20,940 | -0.27(-4.63%) |
Dec 26, 2002 | 5.373 | 5.756 | 5.373 | 5.756 | 2,809 | +0.47(+8.89%) |
Dec 24, 2002 | 5.286 | 5.286 | 5.286 | 5.286 | 255 | +0.12(+2.27%) |
Dec 23, 2002 | 5.341 | 5.357 | 4.746 | 5.169 | 52,988 | -0.15(-2.80%) |
Dec 20, 2002 | 5.341 | 5.357 | 5.318 | 5.318 | 2,936 | +0.03(+0.59%) |
Dec 19, 2002 | 5.459 | 5.459 | 5.286 | 5.286 | 638 | -0.20(-3.57%) |
Dec 18, 2002 | 5.271 | 5.490 | 5.271 | 5.482 | 11,491 | +0.27(+5.26%) |
Dec 17, 2002 | 5.263 | 5.302 | 5.169 | 5.208 | 6,128 | -0.02(-0.45%) |
Dec 16, 2002 | 5.265 | 5.265 | 4.895 | 5.232 | 6,384 | -0.13(-2.48%) |
Dec 13, 2002 | 5.365 | 5.365 | 5.365 | 5.365 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 5.365 | 5.365 | 5.365 | 5.365 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 5.365 | 5.365 | 5.365 | 5.365 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 5.396 | 5.506 | 5.365 | 5.365 | 28,728 | -0.12(-2.14%) |
Dec 09, 2002 | 5.482 | 5.725 | 5.365 | 5.482 | 13,023 | +0.00(+0.00%) |
Dec 06, 2002 | 5.490 | 5.490 | 5.482 | 5.482 | 2,936 | +0.00(+0.00%) |
Dec 05, 2002 | 5.482 | 5.482 | 5.482 | 5.482 | 1,276 | +0.08(+1.45%) |
Dec 04, 2002 | 5.490 | 5.490 | 5.404 | 5.404 | 12,896 | -0.09(-1.57%) |
Dec 03, 2002 | 5.482 | 5.490 | 5.482 | 5.490 | 4,852 | +0.00(+0.00%) |
Dec 02, 2002 | 5.490 | 5.490 | 5.490 | 5.490 | 383 | +0.00(+0.00%) |
Nov 29, 2002 | 5.584 | 5.584 | 5.482 | 5.490 | 8,810 | -0.09(-1.70%) |
Nov 27, 2002 | 5.577 | 5.585 | 5.576 | 5.585 | 1,787 | +0.01(+0.15%) |
Nov 26, 2002 | 5.498 | 5.670 | 5.474 | 5.576 | 8,171 | +0.05(+0.85%) |
Nov 25, 2002 | 5.529 | 5.568 | 5.529 | 5.529 | 16,088 | +0.03(+0.57%) |
Nov 22, 2002 | 5.662 | 5.662 | 5.498 | 5.498 | 8,044 | -0.16(-2.77%) |
Nov 21, 2002 | 5.592 | 5.677 | 5.200 | 5.655 | 7,661 | +0.03(+0.56%) |
Nov 20, 2002 | 5.623 | 5.623 | 5.623 | 5.623 | 127 | -0.00(-0.01%) |
Nov 19, 2002 | 5.624 | 5.624 | 5.624 | 5.624 | 127 | -0.01(-0.26%) |
Nov 18, 2002 | 5.866 | 5.866 | 5.435 | 5.639 | 2,681 | -0.33(-5.51%) |
Nov 15, 2002 | 5.968 | 5.968 | 5.968 | 5.968 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 6.030 | 6.030 | 5.968 | 5.968 | 2,553 | -0.22(-3.54%) |
Nov 13, 2002 | 6.187 | 6.187 | 6.187 | 6.187 | 1,276 | +0.00(+0.00%) |
Nov 12, 2002 | 6.179 | 6.187 | 6.179 | 6.187 | 3,702 | +0.04(+0.62%) |
Nov 11, 2002 | 6.149 | 6.149 | 6.149 | 6.149 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 6.149 | 6.149 | 6.149 | 6.149 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 6.187 | 6.187 | 6.149 | 6.149 | 1,276 | +0.00(+0.01%) |
Nov 06, 2002 | 6.148 | 6.148 | 6.148 | 6.148 | 0 | +0.00(+0.00%) |
Nov 05, 2002 | 6.148 | 6.148 | 6.148 | 6.148 | 1,915 | -0.08(-1.26%) |
Nov 04, 2002 | 5.865 | 6.265 | 5.858 | 6.226 | 24,260 | +0.45(+7.86%) |
Nov 01, 2002 | 5.749 | 5.866 | 5.725 | 5.773 | 8,554 | -0.03(-0.53%) |
Oct 31, 2002 | 5.803 | 5.803 | 5.803 | 5.803 | 510 | -0.02(-0.27%) |
Oct 30, 2002 | 5.819 | 5.819 | 5.819 | 5.819 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 5.717 | 5.819 | 5.717 | 5.819 | 1,276 | +0.10(+1.78%) |
Oct 28, 2002 | 5.717 | 5.717 | 5.717 | 5.717 | 3,447 | +0.00(+0.00%) |
Oct 25, 2002 | 5.600 | 5.717 | 5.600 | 5.717 | 13,279 | +0.12(+2.10%) |
Oct 24, 2002 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 5.599 | 5.600 | 5.599 | 5.600 | 383 | +0.00(+0.01%) |
Oct 22, 2002 | 5.599 | 5.599 | 5.599 | 5.599 | 127 | -0.04(-0.71%) |
Oct 21, 2002 | 5.639 | 5.639 | 5.639 | 5.639 | 0 | +0.00(+0.00%) |
Oct 18, 2002 | 5.639 | 5.639 | 5.639 | 5.639 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 5.412 | 5.639 | 5.412 | 5.639 | 2,042 | +0.08(+1.41%) |
Oct 16, 2002 | 5.561 | 5.561 | 5.561 | 5.561 | 638 | -0.13(-2.34%) |
Oct 15, 2002 | 5.694 | 5.694 | 5.694 | 5.694 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 5.694 | 5.694 | 5.694 | 5.694 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 5.694 | 5.694 | 5.694 | 5.694 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 5.694 | 5.694 | 5.694 | 5.694 | 0 | +0.00(+0.00%) |
Oct 09, 2002 | 5.678 | 5.694 | 5.482 | 5.694 | 510 | +0.27(+4.91%) |
Oct 08, 2002 | 5.427 | 5.498 | 5.427 | 5.427 | 5,490 | +0.00(+0.00%) |
Oct 07, 2002 | 5.647 | 5.647 | 5.427 | 5.427 | 5,618 | -0.22(-3.94%) |
Oct 04, 2002 | 5.764 | 5.764 | 5.650 | 5.650 | 2,042 | -0.22(-3.81%) |
Oct 03, 2002 | 5.874 | 5.874 | 5.874 | 5.874 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 5.991 | 5.991 | 5.874 | 5.874 | 893 | -0.23(-3.85%) |