Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.908 | 5.985 | 5.885 | 5.927 | 4,400,832 | -0.03(-0.52%) |
Dec 30, 2002 | 5.793 | 5.985 | 5.793 | 5.958 | 7,092,734 | +0.13(+2.24%) |
Dec 27, 2002 | 5.893 | 5.939 | 5.774 | 5.827 | 5,812,341 | -0.10(-1.68%) |
Dec 26, 2002 | 5.835 | 6.012 | 5.835 | 5.927 | 4,965,435 | +0.10(+1.64%) |
Dec 24, 2002 | 5.812 | 5.877 | 5.797 | 5.831 | 2,679,130 | -0.01(-0.13%) |
Dec 23, 2002 | 5.754 | 5.958 | 5.716 | 5.839 | 8,782,114 | +0.12(+2.15%) |
Dec 20, 2002 | 5.647 | 5.774 | 5.616 | 5.716 | 20,650,258 | +0.06(+1.09%) |
Dec 19, 2002 | 5.785 | 5.881 | 5.647 | 5.655 | 9,913,406 | -0.16(-2.71%) |
Dec 18, 2002 | 5.889 | 5.904 | 5.793 | 5.812 | 11,458,898 | -0.09(-1.56%) |
Dec 17, 2002 | 5.946 | 5.954 | 5.812 | 5.904 | 7,567,408 | -0.04(-0.71%) |
Dec 16, 2002 | 5.789 | 5.950 | 5.754 | 5.946 | 6,912,875 | +0.16(+2.85%) |
Dec 13, 2002 | 5.670 | 5.831 | 5.666 | 5.781 | 7,586,176 | +0.08(+1.41%) |
Dec 12, 2002 | 5.697 | 5.770 | 5.682 | 5.701 | 8,076,750 | -0.05(-0.80%) |
Dec 11, 2002 | 5.793 | 5.931 | 5.697 | 5.747 | 12,608,437 | -0.12(-2.09%) |
Dec 10, 2002 | 5.716 | 5.893 | 5.639 | 5.870 | 13,194,937 | +0.08(+1.32%) |
Dec 09, 2002 | 5.797 | 5.931 | 5.685 | 5.793 | 7,130,270 | -0.12(-1.95%) |
Dec 06, 2002 | 5.793 | 5.923 | 5.754 | 5.908 | 7,122,190 | +0.04(+0.72%) |
Dec 05, 2002 | 5.985 | 5.985 | 5.831 | 5.866 | 6,542,989 | -0.12(-1.99%) |
Dec 04, 2002 | 5.754 | 6.061 | 5.659 | 5.985 | 12,725,737 | +0.23(+4.07%) |
Dec 03, 2002 | 6.150 | 6.150 | 5.724 | 5.751 | 12,465,853 | -0.40(-6.43%) |
Dec 02, 2002 | 6.153 | 6.188 | 6.004 | 6.146 | 9,950,160 | +0.11(+1.84%) |
Nov 29, 2002 | 5.965 | 6.065 | 5.965 | 6.035 | 2,520,384 | +0.03(+0.51%) |
Nov 27, 2002 | 5.965 | 6.107 | 5.893 | 6.004 | 6,120,970 | +0.06(+0.97%) |
Nov 26, 2002 | 5.908 | 6.077 | 5.893 | 5.946 | 8,907,234 | +0.03(+0.58%) |
Nov 25, 2002 | 6.023 | 6.215 | 5.781 | 5.912 | 15,836,270 | -0.21(-3.39%) |
Nov 22, 2002 | 6.100 | 6.234 | 6.054 | 6.119 | 14,352,296 | +0.17(+2.90%) |
Nov 21, 2002 | 5.716 | 6.004 | 5.701 | 5.946 | 8,564,979 | +0.15(+2.65%) |
Nov 20, 2002 | 5.639 | 5.793 | 5.639 | 5.793 | 8,323,862 | +0.06(+1.00%) |
Nov 19, 2002 | 5.620 | 5.889 | 5.570 | 5.735 | 10,849,720 | +0.08(+1.36%) |
Nov 18, 2002 | 5.486 | 5.716 | 5.486 | 5.659 | 10,860,929 | +0.21(+3.87%) |
Nov 15, 2002 | 5.217 | 5.474 | 5.217 | 5.448 | 10,605,737 | +0.14(+2.68%) |
Nov 14, 2002 | 5.179 | 5.325 | 5.052 | 5.306 | 14,015,775 | +0.14(+2.75%) |
Nov 13, 2002 | 5.056 | 5.313 | 5.018 | 5.164 | 12,615,475 | +0.06(+1.20%) |
Nov 12, 2002 | 5.409 | 5.448 | 5.045 | 5.102 | 12,443,696 | -0.20(-3.76%) |
Nov 11, 2002 | 5.409 | 5.448 | 5.294 | 5.302 | 10,291,373 | -0.11(-1.99%) |
Nov 08, 2002 | 5.751 | 5.751 | 5.348 | 5.409 | 17,470,388 | -0.34(-5.87%) |
Nov 07, 2002 | 5.843 | 5.843 | 5.647 | 5.747 | 9,165,815 | -0.09(-1.51%) |
Nov 06, 2002 | 5.850 | 5.900 | 5.682 | 5.835 | 10,688,629 | +0.02(+0.40%) |
Nov 05, 2002 | 5.858 | 5.870 | 5.693 | 5.812 | 10,564,291 | +0.03(+0.53%) |
Nov 04, 2002 | 5.754 | 5.866 | 5.735 | 5.781 | 8,899,675 | +0.07(+1.14%) |
Nov 01, 2002 | 5.674 | 5.754 | 5.524 | 5.716 | 18,368,906 | +0.04(+0.68%) |
Oct 31, 2002 | 5.659 | 5.735 | 5.448 | 5.678 | 26,016,598 | -0.23(-3.96%) |
Oct 30, 2002 | 5.946 | 5.969 | 5.812 | 5.912 | 7,802,008 | -0.03(-0.52%) |
Oct 29, 2002 | 5.831 | 5.992 | 5.735 | 5.942 | 10,185,542 | +0.07(+1.18%) |
Oct 28, 2002 | 6.042 | 6.100 | 5.797 | 5.873 | 11,730,512 | +0.06(+1.06%) |
Oct 25, 2002 | 5.708 | 5.850 | 5.586 | 5.812 | 6,146,776 | +0.09(+1.54%) |
Oct 24, 2002 | 5.820 | 5.927 | 5.758 | 5.724 | 7,538,735 | -0.11(-1.91%) |
Oct 23, 2002 | 5.762 | 5.843 | 5.536 | 5.835 | 5,005,317 | +0.04(+0.73%) |
Oct 22, 2002 | 5.843 | 5.850 | 5.735 | 5.793 | 9,808,619 | -0.05(-0.79%) |
Oct 21, 2002 | 5.582 | 5.927 | 5.543 | 5.839 | 7,342,714 | +0.23(+4.03%) |
Oct 18, 2002 | 5.352 | 5.670 | 5.340 | 5.613 | 11,436,741 | -0.05(-0.81%) |
Oct 17, 2002 | 5.797 | 5.916 | 5.582 | 5.659 | 13,673,260 | -0.06(-1.07%) |
Oct 16, 2002 | 5.747 | 5.850 | 5.685 | 5.720 | 15,485,934 | -0.03(-0.47%) |
Oct 15, 2002 | 5.555 | 5.747 | 5.467 | 5.747 | 21,520,884 | +0.40(+7.46%) |
Oct 14, 2002 | 4.980 | 5.467 | 4.972 | 5.348 | 20,205,300 | +0.36(+7.15%) |
Oct 11, 2002 | 4.887 | 5.294 | 4.811 | 4.991 | 20,618,718 | +0.28(+6.03%) |
Oct 10, 2002 | 4.680 | 4.761 | 4.535 | 4.707 | 35,586,448 | +0.33(+7.54%) |
Oct 09, 2002 | 4.853 | 4.930 | 4.220 | 4.377 | 31,781,760 | -0.57(-11.55%) |
Oct 08, 2002 | 4.987 | 5.026 | 4.795 | 4.949 | 18,573,008 | +0.03(+0.55%) |
Oct 07, 2002 | 4.949 | 5.006 | 4.887 | 4.922 | 13,184,771 | +0.01(+0.23%) |
Oct 04, 2002 | 5.003 | 5.064 | 4.818 | 4.910 | 11,932,529 | -0.08(-1.61%) |
Oct 03, 2002 | 5.102 | 5.187 | 4.972 | 4.991 | 14,417,723 | -0.13(-2.55%) |
Oct 02, 2002 | 5.256 | 5.294 | 5.064 | 5.121 | 13,885,703 | -0.19(-3.61%) |