Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.659 | 5.704 | 5.616 | 5.650 | 1,350,682 | +0.03(+0.48%) |
Dec 30, 2002 | 5.596 | 5.648 | 5.569 | 5.623 | 2,177,049 | +0.01(+0.19%) |
Dec 27, 2002 | 5.677 | 5.739 | 5.587 | 5.612 | 1,487,903 | -0.08(-1.37%) |
Dec 26, 2002 | 5.715 | 5.849 | 5.661 | 5.690 | 1,117,653 | -0.02(-0.29%) |
Dec 24, 2002 | 5.784 | 5.784 | 5.704 | 5.706 | 877,170 | -0.08(-1.35%) |
Dec 23, 2002 | 5.799 | 5.876 | 5.677 | 5.784 | 3,944,091 | +0.00(+0.00%) |
Dec 20, 2002 | 5.799 | 5.875 | 5.677 | 5.784 | 16,329,669 | +0.03(+0.47%) |
Dec 19, 2002 | 5.777 | 5.866 | 5.723 | 5.757 | 2,381,916 | +0.04(+0.68%) |
Dec 18, 2002 | 5.744 | 5.799 | 5.668 | 5.718 | 1,076,238 | -0.05(-0.89%) |
Dec 17, 2002 | 5.809 | 5.893 | 5.750 | 5.770 | 1,478,516 | -0.12(-2.03%) |
Dec 16, 2002 | 5.886 | 5.909 | 5.762 | 5.889 | 2,885,523 | -0.01(-0.09%) |
Dec 13, 2002 | 5.927 | 5.951 | 5.808 | 5.895 | 2,369,215 | -0.02(-0.40%) |
Dec 12, 2002 | 5.831 | 5.938 | 5.822 | 5.918 | 3,548,163 | +0.11(+1.87%) |
Dec 11, 2002 | 5.714 | 5.844 | 5.686 | 5.809 | 1,967,213 | +0.09(+1.58%) |
Dec 10, 2002 | 5.618 | 5.728 | 5.580 | 5.719 | 1,566,868 | +0.12(+2.17%) |
Dec 09, 2002 | 5.719 | 5.737 | 5.547 | 5.598 | 1,604,694 | -0.13(-2.31%) |
Dec 06, 2002 | 5.728 | 5.750 | 5.632 | 5.730 | 2,263,193 | +0.03(+0.51%) |
Dec 05, 2002 | 5.677 | 5.714 | 5.594 | 5.701 | 2,569,940 | +0.05(+0.96%) |
Dec 04, 2002 | 5.594 | 5.768 | 5.460 | 5.646 | 2,051,700 | +0.04(+0.71%) |
Dec 03, 2002 | 5.540 | 5.650 | 5.523 | 5.607 | 807,316 | +0.06(+1.04%) |
Dec 02, 2002 | 5.543 | 5.569 | 5.505 | 5.549 | 752,649 | +0.01(+0.26%) |
Nov 29, 2002 | 5.514 | 5.580 | 5.493 | 5.534 | 360,310 | +0.06(+1.02%) |
Nov 27, 2002 | 5.299 | 5.509 | 5.299 | 5.478 | 987,886 | +0.15(+2.79%) |
Nov 26, 2002 | 5.485 | 5.485 | 5.284 | 5.330 | 1,064,366 | -0.15(-2.74%) |
Nov 25, 2002 | 5.494 | 5.494 | 5.397 | 5.480 | 693,011 | +0.00(+0.03%) |
Nov 22, 2002 | 5.585 | 5.587 | 5.406 | 5.478 | 1,425,229 | -0.12(-2.10%) |
Nov 21, 2002 | 5.634 | 5.688 | 5.569 | 5.596 | 977,118 | -0.05(-0.83%) |
Nov 20, 2002 | 5.462 | 5.648 | 5.462 | 5.643 | 571,251 | +0.14(+2.50%) |
Nov 19, 2002 | 5.482 | 5.585 | 5.400 | 5.505 | 600,794 | +0.03(+0.59%) |
Nov 18, 2002 | 5.643 | 5.650 | 5.469 | 5.473 | 664,297 | -0.19(-3.33%) |
Nov 15, 2002 | 5.614 | 5.668 | 5.534 | 5.661 | 1,408,110 | +0.04(+0.74%) |
Nov 14, 2002 | 5.496 | 5.621 | 5.433 | 5.619 | 823,330 | +0.14(+2.58%) |
Nov 13, 2002 | 5.324 | 5.507 | 5.270 | 5.478 | 803,175 | +0.12(+2.20%) |
Nov 12, 2002 | 5.324 | 5.415 | 5.288 | 5.360 | 869,163 | +0.04(+0.78%) |
Nov 11, 2002 | 5.500 | 5.500 | 5.297 | 5.319 | 605,211 | -0.20(-3.58%) |
Nov 08, 2002 | 5.426 | 5.545 | 5.395 | 5.516 | 763,693 | +0.11(+2.11%) |
Nov 07, 2002 | 5.603 | 5.605 | 5.378 | 5.402 | 1,061,053 | -0.18(-3.21%) |
Nov 06, 2002 | 5.612 | 5.630 | 5.476 | 5.581 | 1,117,101 | -0.01(-0.10%) |
Nov 05, 2002 | 5.489 | 5.610 | 5.433 | 5.587 | 703,779 | +0.07(+1.35%) |
Nov 04, 2002 | 5.451 | 5.563 | 5.449 | 5.512 | 623,434 | +0.08(+1.47%) |
Nov 01, 2002 | 5.368 | 5.445 | 5.234 | 5.433 | 999,482 | +0.08(+1.45%) |
Oct 31, 2002 | 5.380 | 5.478 | 5.326 | 5.355 | 525,418 | -0.06(-1.10%) |
Oct 30, 2002 | 5.295 | 5.433 | 5.295 | 5.415 | 723,382 | +0.14(+2.68%) |
Oct 29, 2002 | 5.254 | 5.315 | 5.125 | 5.273 | 847,351 | +0.00(+0.00%) |
Oct 28, 2002 | 5.398 | 5.433 | 5.252 | 5.273 | 790,474 | -0.15(-2.77%) |
Oct 25, 2002 | 5.391 | 5.433 | 5.286 | 5.424 | 697,086 | +0.10(+1.80%) |
Oct 24, 2002 | 5.337 | 5.511 | 5.310 | 5.328 | 2,315,928 | +0.03(+0.51%) |
Oct 23, 2002 | 4.998 | 5.369 | 4.982 | 5.301 | 1,926,132 | +0.25(+4.99%) |
Oct 22, 2002 | 4.926 | 5.098 | 4.891 | 5.049 | 1,572,390 | +0.05(+0.97%) |
Oct 21, 2002 | 5.016 | 5.016 | 4.853 | 5.000 | 1,627,610 | +0.00(+0.04%) |
Oct 18, 2002 | 5.011 | 5.040 | 4.949 | 4.998 | 945,643 | +0.00(+0.00%) |
Oct 17, 2002 | 4.967 | 5.014 | 4.900 | 4.998 | 1,602,021 | +0.06(+1.21%) |
Oct 16, 2002 | 4.991 | 4.991 | 4.871 | 4.938 | 1,578,464 | -0.04(-0.84%) |
Oct 15, 2002 | 4.890 | 5.094 | 4.844 | 4.980 | 2,245,431 | +0.13(+2.77%) |
Oct 14, 2002 | 4.862 | 4.890 | 4.828 | 4.846 | 821,121 | -0.02(-0.45%) |
Oct 11, 2002 | 4.911 | 4.944 | 4.837 | 4.868 | 1,037,584 | +0.03(+0.71%) |
Oct 10, 2002 | 4.746 | 4.890 | 4.701 | 4.833 | 1,264,262 | +0.10(+2.18%) |
Oct 09, 2002 | 4.891 | 4.891 | 4.679 | 4.730 | 1,074,305 | -0.20(-3.96%) |
Oct 08, 2002 | 4.960 | 5.042 | 4.844 | 4.925 | 727,523 | +0.00(+0.07%) |
Oct 07, 2002 | 4.957 | 5.009 | 4.868 | 4.922 | 660,983 | -0.06(-1.28%) |
Oct 04, 2002 | 5.101 | 5.109 | 4.848 | 4.986 | 712,103 | -0.12(-2.27%) |
Oct 03, 2002 | 5.060 | 5.161 | 4.989 | 5.101 | 816,651 | +0.17(+3.45%) |
Oct 02, 2002 | 5.069 | 5.092 | 4.884 | 4.931 | 1,001,404 | -0.13(-2.51%) |