Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.686 | 3.739 | 3.633 | 3.707 | 1,991,749 | -2.07(-35.88%) |
Dec 26, 2002 | 5.769 | 5.850 | 5.763 | 5.782 | 976,921 | +0.04(+0.78%) |
Dec 24, 2002 | 5.763 | 5.817 | 5.734 | 5.737 | 943,226 | -0.03(-0.56%) |
Dec 23, 2002 | 5.725 | 5.827 | 5.725 | 5.769 | 1,631,868 | -0.04(-0.77%) |
Dec 20, 2002 | 5.817 | 5.888 | 5.769 | 5.814 | 1,910,086 | +0.05(+0.95%) |
Dec 19, 2002 | 5.673 | 5.801 | 5.673 | 5.760 | 2,739,124 | +0.09(+1.53%) |
Dec 18, 2002 | 5.737 | 5.737 | 5.625 | 5.673 | 2,365,436 | -0.01(-0.17%) |
Dec 17, 2002 | 5.769 | 5.882 | 5.676 | 5.683 | 2,020,531 | -0.07(-1.23%) |
Dec 16, 2002 | 5.491 | 5.782 | 5.491 | 5.753 | 2,875,074 | +0.29(+5.28%) |
Dec 13, 2002 | 5.577 | 5.577 | 5.449 | 5.465 | 1,622,508 | -0.12(-2.07%) |
Dec 12, 2002 | 5.513 | 5.641 | 5.452 | 5.580 | 2,751,291 | +0.09(+1.69%) |
Dec 11, 2002 | 5.529 | 5.571 | 5.391 | 5.487 | 4,136,765 | -0.03(-0.52%) |
Dec 10, 2002 | 5.651 | 5.673 | 5.497 | 5.516 | 2,578,604 | -0.13(-2.38%) |
Dec 09, 2002 | 5.718 | 5.789 | 5.648 | 5.651 | 1,896,748 | -0.06(-1.12%) |
Dec 06, 2002 | 5.657 | 5.789 | 5.596 | 5.715 | 2,077,391 | +0.03(+0.45%) |
Dec 05, 2002 | 5.801 | 5.808 | 5.670 | 5.689 | 1,868,903 | -0.08(-1.39%) |
Dec 04, 2002 | 5.702 | 5.821 | 5.641 | 5.769 | 3,534,232 | +0.06(+1.01%) |
Dec 03, 2002 | 5.994 | 5.997 | 5.692 | 5.712 | 2,861,268 | -0.39(-6.46%) |
Dec 02, 2002 | 6.154 | 6.234 | 6.000 | 6.106 | 1,639,122 | -0.02(-0.31%) |
Nov 29, 2002 | 6.196 | 6.196 | 6.090 | 6.125 | 530,930 | -0.02(-0.37%) |
Nov 27, 2002 | 5.962 | 6.148 | 5.962 | 6.148 | 2,846,292 | +0.22(+3.68%) |
Nov 26, 2002 | 6.074 | 6.192 | 5.907 | 5.930 | 2,970,309 | -0.19(-3.04%) |
Nov 25, 2002 | 6.026 | 6.157 | 5.987 | 6.116 | 2,459,502 | +0.12(+2.03%) |
Nov 22, 2002 | 6.080 | 6.128 | 5.962 | 5.994 | 2,123,020 | -0.09(-1.53%) |
Nov 21, 2002 | 5.833 | 6.087 | 5.833 | 6.087 | 4,060,015 | +0.29(+4.92%) |
Nov 20, 2002 | 5.811 | 5.898 | 5.692 | 5.801 | 6,040,299 | -0.01(-0.17%) |
Nov 19, 2002 | 5.962 | 5.962 | 5.769 | 5.811 | 2,715,022 | -0.11(-1.84%) |
Nov 18, 2002 | 6.154 | 6.154 | 5.850 | 5.920 | 2,420,659 | -0.17(-2.79%) |
Nov 15, 2002 | 5.885 | 6.090 | 5.833 | 6.090 | 2,683,667 | +0.21(+3.49%) |
Nov 14, 2002 | 5.721 | 5.923 | 5.689 | 5.885 | 5,171,249 | +0.26(+4.56%) |
Nov 13, 2002 | 5.513 | 5.789 | 5.449 | 5.628 | 3,464,034 | +0.13(+2.33%) |
Nov 12, 2002 | 5.641 | 5.801 | 5.433 | 5.500 | 6,659,211 | -0.09(-1.61%) |
Nov 11, 2002 | 5.567 | 5.705 | 5.465 | 5.590 | 2,622,361 | +0.00(+0.00%) |
Nov 08, 2002 | 5.846 | 5.885 | 5.529 | 5.590 | 3,737,104 | -0.23(-3.96%) |
Nov 07, 2002 | 6.478 | 6.478 | 5.801 | 5.821 | 5,115,792 | -0.65(-10.10%) |
Nov 06, 2002 | 6.263 | 6.475 | 6.167 | 6.475 | 3,336,274 | +0.24(+3.86%) |
Nov 05, 2002 | 6.298 | 6.359 | 6.192 | 6.234 | 2,648,802 | -0.04(-0.71%) |
Nov 04, 2002 | 6.362 | 6.526 | 6.266 | 6.279 | 2,288,687 | -0.05(-0.81%) |
Nov 01, 2002 | 6.160 | 6.340 | 6.135 | 6.330 | 1,480,708 | +0.15(+2.49%) |
Oct 31, 2002 | 6.087 | 6.292 | 6.087 | 6.176 | 1,254,437 | +0.10(+1.69%) |
Oct 30, 2002 | 6.183 | 6.273 | 5.994 | 6.074 | 2,946,208 | -0.10(-1.56%) |
Oct 29, 2002 | 6.234 | 6.279 | 6.128 | 6.170 | 2,372,690 | -0.06(-0.93%) |
Oct 28, 2002 | 6.571 | 6.603 | 6.215 | 6.228 | 1,445,375 | -0.27(-4.14%) |
Oct 25, 2002 | 6.462 | 6.564 | 6.353 | 6.497 | 2,055,863 | +0.04(+0.55%) |
Oct 24, 2002 | 6.731 | 6.734 | 6.430 | 6.462 | 2,614,873 | -0.16(-2.37%) |
Oct 23, 2002 | 6.430 | 6.664 | 6.410 | 6.619 | 2,173,796 | +0.20(+3.04%) |
Oct 22, 2002 | 6.622 | 6.667 | 6.375 | 6.423 | 1,513,233 | -0.26(-3.93%) |
Oct 21, 2002 | 6.340 | 6.709 | 6.237 | 6.686 | 2,397,026 | +0.35(+5.51%) |
Oct 18, 2002 | 6.362 | 6.410 | 6.173 | 6.337 | 2,046,036 | -0.06(-0.90%) |
Oct 17, 2002 | 6.330 | 6.401 | 6.250 | 6.394 | 3,693,816 | +0.55(+9.44%) |
Oct 16, 2002 | 6.042 | 6.058 | 5.785 | 5.843 | 1,519,551 | -0.26(-4.30%) |
Oct 15, 2002 | 5.833 | 6.144 | 5.833 | 6.106 | 2,607,151 | +0.37(+6.48%) |
Oct 14, 2002 | 5.686 | 5.805 | 5.673 | 5.734 | 1,643,802 | -0.03(-0.56%) |
Oct 11, 2002 | 5.699 | 5.942 | 5.699 | 5.766 | 4,258,207 | +0.10(+1.75%) |
Oct 10, 2002 | 5.160 | 5.667 | 5.138 | 5.667 | 3,505,685 | +0.52(+10.09%) |
Oct 09, 2002 | 5.385 | 5.449 | 5.138 | 5.148 | 2,883,497 | -0.35(-6.30%) |
Oct 08, 2002 | 5.481 | 5.571 | 5.321 | 5.494 | 5,273,036 | +0.17(+3.25%) |
Oct 07, 2002 | 5.654 | 5.689 | 5.305 | 5.321 | 4,547,423 | -0.33(-5.90%) |
Oct 04, 2002 | 5.955 | 5.968 | 5.513 | 5.654 | 2,903,621 | -0.22(-3.82%) |
Oct 03, 2002 | 6.058 | 6.154 | 5.827 | 5.878 | 1,523,529 | -0.18(-2.96%) |
Oct 02, 2002 | 6.202 | 6.378 | 6.048 | 6.058 | 2,131,209 | -0.20(-3.13%) |