Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.217 | 5.217 | 5.217 | 5.217 | 134 | -0.16(-3.03%) |
Dec 30, 2002 | 5.046 | 5.380 | 5.046 | 5.380 | 2,695 | +0.41(+8.19%) |
Dec 27, 2002 | 4.973 | 4.973 | 4.973 | 4.973 | 673 | -0.05(-1.02%) |
Dec 26, 2002 | 5.024 | 5.024 | 5.024 | 5.024 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 5.024 | 5.024 | 5.024 | 5.024 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 5.343 | 5.343 | 5.024 | 5.024 | 4,447 | -0.32(-5.97%) |
Dec 20, 2002 | 5.157 | 5.484 | 5.046 | 5.343 | 36,115 | +0.26(+5.11%) |
Dec 19, 2002 | 4.883 | 5.373 | 4.853 | 5.083 | 21,561 | +0.05(+1.03%) |
Dec 18, 2002 | 5.024 | 5.031 | 5.002 | 5.031 | 1,751 | -0.09(-1.74%) |
Dec 17, 2002 | 5.113 | 5.120 | 5.113 | 5.120 | 2,560 | -0.07(-1.27%) |
Dec 16, 2002 | 5.410 | 5.410 | 4.935 | 5.186 | 2,829 | -0.01(-0.16%) |
Dec 13, 2002 | 5.261 | 5.358 | 5.261 | 5.194 | 5,929 | -0.07(-1.26%) |
Dec 12, 2002 | 5.105 | 5.261 | 5.105 | 5.261 | 3,503 | +0.08(+1.56%) |
Dec 11, 2002 | 5.187 | 5.187 | 5.180 | 5.180 | 539 | -0.01(-0.29%) |
Dec 10, 2002 | 5.009 | 5.410 | 4.920 | 5.194 | 17,653 | +0.22(+4.48%) |
Dec 09, 2002 | 4.972 | 4.972 | 4.972 | 4.972 | 2,021 | -0.16(-3.17%) |
Dec 06, 2002 | 4.912 | 5.134 | 4.912 | 5.134 | 808 | -0.01(-0.14%) |
Dec 05, 2002 | 4.979 | 5.142 | 4.823 | 5.142 | 3,907 | -0.05(-1.01%) |
Dec 04, 2002 | 4.942 | 5.194 | 4.645 | 5.194 | 16,440 | -0.16(-2.90%) |
Dec 03, 2002 | 5.454 | 5.454 | 4.935 | 5.350 | 4,581 | -0.22(-3.87%) |
Dec 02, 2002 | 5.565 | 5.565 | 5.565 | 5.565 | 0 | +0.00(+0.00%) |
Nov 29, 2002 | 5.410 | 5.565 | 5.410 | 5.565 | 1,078 | +0.10(+1.89%) |
Nov 27, 2002 | 5.454 | 5.462 | 5.447 | 5.462 | 1,617 | +0.09(+1.73%) |
Nov 26, 2002 | 5.380 | 5.380 | 5.369 | 5.369 | 1,078 | +0.00(+0.07%) |
Nov 25, 2002 | 5.387 | 5.462 | 5.194 | 5.365 | 5,525 | -0.01(-0.26%) |
Nov 22, 2002 | 5.261 | 5.558 | 5.203 | 5.379 | 1,212 | +0.19(+3.57%) |
Nov 21, 2002 | 5.194 | 5.194 | 5.158 | 5.194 | 6,872 | -0.00(-0.01%) |
Nov 20, 2002 | 5.165 | 5.194 | 5.157 | 5.194 | 2,021 | -0.15(-2.78%) |
Nov 19, 2002 | 5.343 | 5.343 | 5.343 | 5.343 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 5.365 | 5.365 | 5.343 | 5.343 | 943 | -0.01(-0.14%) |
Nov 15, 2002 | 5.350 | 5.350 | 5.350 | 5.350 | 269 | -0.37(-6.47%) |
Nov 14, 2002 | 5.677 | 5.721 | 5.380 | 5.721 | 4,851 | -0.22(-3.64%) |
Nov 13, 2002 | 5.906 | 5.937 | 5.906 | 5.937 | 2,021 | +0.12(+2.04%) |
Nov 12, 2002 | 5.758 | 5.937 | 5.758 | 5.818 | 6,333 | +0.10(+1.82%) |
Nov 11, 2002 | 5.774 | 5.774 | 5.692 | 5.714 | 1,617 | +0.00(+0.00%) |
Nov 08, 2002 | 5.380 | 5.951 | 5.380 | 5.714 | 37,867 | +0.36(+6.81%) |
Nov 07, 2002 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 5.343 | 5.350 | 5.187 | 5.350 | 4,851 | +0.07(+1.25%) |
Nov 05, 2002 | 5.209 | 5.306 | 5.172 | 5.284 | 13,341 | +0.07(+1.42%) |
Nov 04, 2002 | 5.246 | 5.246 | 5.120 | 5.209 | 11,723 | -0.06(-1.14%) |
Nov 01, 2002 | 5.269 | 5.269 | 5.269 | 5.269 | 0 | +0.00(+0.00%) |
Oct 31, 2002 | 5.306 | 5.421 | 5.261 | 5.269 | 13,408 | -0.02(-0.41%) |
Oct 30, 2002 | 5.157 | 5.291 | 5.157 | 5.291 | 8,489 | +0.10(+1.86%) |
Oct 29, 2002 | 5.143 | 5.328 | 5.143 | 5.194 | 1,886 | -0.18(-3.31%) |
Oct 28, 2002 | 5.373 | 5.373 | 5.373 | 5.373 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 5.217 | 5.373 | 5.120 | 5.373 | 3,449 | +0.34(+6.78%) |
Oct 24, 2002 | 5.157 | 5.328 | 5.031 | 5.031 | 6,737 | -0.13(-2.43%) |
Oct 23, 2002 | 5.157 | 5.157 | 5.157 | 5.157 | 134 | +0.27(+5.61%) |
Oct 22, 2002 | 4.712 | 4.898 | 4.712 | 4.883 | 12,128 | +0.24(+5.28%) |
Oct 21, 2002 | 4.534 | 4.638 | 4.534 | 4.638 | 404 | -0.39(-7.68%) |
Oct 18, 2002 | 5.024 | 5.024 | 5.024 | 5.024 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 5.024 | 5.024 | 5.024 | 5.024 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 5.076 | 5.076 | 4.504 | 5.024 | 1,212 | +0.01(+0.30%) |
Oct 15, 2002 | 5.009 | 5.009 | 5.009 | 5.009 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 5.009 | 5.009 | 5.009 | 5.009 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 4.675 | 5.009 | 4.638 | 5.009 | 3,503 | +0.12(+2.44%) |
Oct 10, 2002 | 4.853 | 4.889 | 4.638 | 4.889 | 2,560 | -0.30(-5.87%) |
Oct 09, 2002 | 5.074 | 5.194 | 5.074 | 5.194 | 943 | +0.16(+3.26%) |
Oct 08, 2002 | 5.053 | 5.068 | 4.868 | 5.030 | 7,411 | -0.03(-0.59%) |
Oct 07, 2002 | 4.898 | 5.060 | 4.898 | 5.060 | 269 | +0.03(+0.58%) |
Oct 04, 2002 | 5.009 | 5.031 | 5.009 | 5.031 | 39,349 | -0.08(-1.60%) |
Oct 03, 2002 | 4.952 | 5.113 | 4.950 | 5.113 | 20,752 | -0.08(-1.56%) |
Oct 02, 2002 | 5.009 | 5.194 | 5.009 | 5.194 | 2,290 | -0.36(-6.43%) |