Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.661 | 5.809 | 5.661 | 5.741 | 1,874,421 | +0.07(+1.18%) |
Dec 30, 2002 | 5.577 | 5.706 | 5.553 | 5.674 | 1,259,661 | +0.06(+1.11%) |
Dec 27, 2002 | 5.688 | 5.698 | 5.599 | 5.612 | 1,128,420 | -0.09(-1.56%) |
Dec 26, 2002 | 5.625 | 5.749 | 5.625 | 5.701 | 1,324,340 | +0.10(+1.79%) |
Dec 24, 2002 | 5.669 | 5.671 | 5.572 | 5.601 | 1,740,040 | -0.07(-1.32%) |
Dec 23, 2002 | 5.854 | 5.854 | 5.653 | 5.676 | 2,136,275 | -0.18(-3.05%) |
Dec 20, 2002 | 5.741 | 5.924 | 5.730 | 5.854 | 3,061,241 | +0.12(+2.03%) |
Dec 19, 2002 | 5.811 | 5.907 | 5.677 | 5.738 | 3,461,243 | -0.07(-1.15%) |
Dec 18, 2002 | 5.876 | 5.884 | 5.728 | 5.805 | 1,903,935 | -0.09(-1.51%) |
Dec 17, 2002 | 5.980 | 5.980 | 5.857 | 5.894 | 1,775,206 | -0.07(-1.15%) |
Dec 16, 2002 | 5.876 | 5.980 | 5.797 | 5.962 | 2,680,705 | +0.10(+1.66%) |
Dec 13, 2002 | 5.876 | 5.940 | 5.797 | 5.865 | 3,968,624 | -0.04(-0.62%) |
Dec 12, 2002 | 5.860 | 5.905 | 5.805 | 5.902 | 2,483,530 | +0.07(+1.26%) |
Dec 11, 2002 | 5.768 | 5.829 | 5.717 | 5.829 | 1,557,308 | +0.05(+0.83%) |
Dec 10, 2002 | 5.741 | 5.797 | 5.696 | 5.781 | 2,045,223 | +0.02(+0.41%) |
Dec 09, 2002 | 5.859 | 5.860 | 5.757 | 5.757 | 2,306,449 | -0.13(-2.27%) |
Dec 06, 2002 | 5.836 | 5.916 | 5.758 | 5.891 | 2,129,996 | +0.01(+0.24%) |
Dec 05, 2002 | 6.037 | 6.037 | 5.793 | 5.876 | 2,767,362 | -0.16(-2.66%) |
Dec 04, 2002 | 5.956 | 6.080 | 5.879 | 6.037 | 2,725,289 | +0.04(+0.69%) |
Dec 03, 2002 | 6.106 | 6.155 | 5.988 | 5.996 | 2,850,251 | -0.09(-1.54%) |
Dec 02, 2002 | 6.047 | 6.152 | 6.042 | 6.090 | 2,065,945 | +0.06(+1.00%) |
Nov 29, 2002 | 6.083 | 6.083 | 6.026 | 6.029 | 1,171,121 | -0.02(-0.34%) |
Nov 27, 2002 | 6.036 | 6.083 | 5.959 | 6.050 | 2,205,349 | +0.04(+0.61%) |
Nov 26, 2002 | 6.144 | 6.144 | 5.985 | 6.013 | 2,489,809 | -0.13(-2.13%) |
Nov 25, 2002 | 6.144 | 6.179 | 6.051 | 6.144 | 1,692,944 | -0.01(-0.16%) |
Nov 22, 2002 | 6.211 | 6.222 | 6.091 | 6.153 | 2,425,759 | -0.09(-1.48%) |
Nov 21, 2002 | 6.134 | 6.266 | 6.099 | 6.246 | 1,982,428 | +0.14(+2.30%) |
Nov 20, 2002 | 5.932 | 6.114 | 5.910 | 6.106 | 2,670,030 | +0.18(+3.12%) |
Nov 19, 2002 | 5.993 | 5.993 | 5.894 | 5.921 | 1,080,696 | -0.08(-1.27%) |
Nov 18, 2002 | 6.104 | 6.104 | 5.948 | 5.997 | 1,048,043 | -0.06(-0.95%) |
Nov 15, 2002 | 6.005 | 6.091 | 5.972 | 6.055 | 1,504,560 | +0.01(+0.16%) |
Nov 14, 2002 | 5.892 | 6.045 | 5.881 | 6.045 | 1,896,399 | +0.21(+3.57%) |
Nov 13, 2002 | 5.781 | 5.948 | 5.701 | 5.836 | 2,302,053 | +0.06(+0.96%) |
Nov 12, 2002 | 5.693 | 5.887 | 5.680 | 5.781 | 1,804,719 | +0.10(+1.71%) |
Nov 11, 2002 | 5.836 | 5.859 | 5.680 | 5.684 | 1,713,039 | -0.18(-3.02%) |
Nov 08, 2002 | 5.930 | 6.029 | 5.848 | 5.860 | 1,528,422 | -0.07(-1.18%) |
Nov 07, 2002 | 6.018 | 6.020 | 5.892 | 5.930 | 2,270,028 | -0.11(-1.84%) |
Nov 06, 2002 | 5.953 | 6.107 | 5.892 | 6.042 | 2,794,363 | +0.09(+1.50%) |
Nov 05, 2002 | 5.919 | 6.016 | 5.919 | 5.953 | 1,879,445 | +0.01(+0.21%) |
Nov 04, 2002 | 5.996 | 6.016 | 5.921 | 5.940 | 2,378,663 | -0.06(-0.93%) |
Nov 01, 2002 | 5.876 | 5.999 | 5.771 | 5.996 | 2,408,176 | +0.13(+2.25%) |
Oct 31, 2002 | 5.574 | 5.930 | 5.526 | 5.864 | 5,989,985 | +0.29(+5.14%) |
Oct 30, 2002 | 5.825 | 5.825 | 5.416 | 5.577 | 10,099,898 | -0.25(-4.26%) |
Oct 29, 2002 | 6.013 | 6.013 | 5.478 | 5.825 | 8,410,721 | -0.19(-3.10%) |
Oct 28, 2002 | 6.169 | 6.209 | 6.012 | 6.012 | 1,557,308 | -0.12(-1.95%) |
Oct 25, 2002 | 6.021 | 6.131 | 5.991 | 6.131 | 2,371,127 | +0.11(+1.82%) |
Oct 24, 2002 | 6.069 | 6.136 | 6.004 | 6.021 | 1,689,805 | -0.05(-0.79%) |
Oct 23, 2002 | 6.091 | 6.145 | 5.956 | 6.069 | 27,566,870 | -0.02(-0.37%) |
Oct 22, 2002 | 6.133 | 6.157 | 6.037 | 6.091 | 2,659,355 | -0.04(-0.68%) |
Oct 21, 2002 | 6.051 | 6.187 | 5.935 | 6.133 | 3,311,792 | +0.08(+1.34%) |
Oct 18, 2002 | 6.163 | 6.165 | 6.012 | 6.051 | 4,329,066 | -0.15(-2.36%) |
Oct 17, 2002 | 5.836 | 6.211 | 5.821 | 6.198 | 4,328,438 | +0.51(+9.05%) |
Oct 16, 2002 | 5.856 | 5.856 | 5.637 | 5.684 | 1,892,004 | -0.17(-2.94%) |
Oct 15, 2002 | 5.582 | 5.915 | 5.582 | 5.856 | 2,892,323 | +0.30(+5.39%) |
Oct 14, 2002 | 5.634 | 5.685 | 5.523 | 5.556 | 2,750,407 | -0.09(-1.64%) |
Oct 11, 2002 | 5.470 | 5.792 | 5.470 | 5.649 | 2,507,392 | +0.20(+3.71%) |
Oct 10, 2002 | 5.131 | 5.470 | 5.016 | 5.446 | 3,767,053 | +0.31(+6.11%) |
Oct 09, 2002 | 5.255 | 5.311 | 5.131 | 5.133 | 2,909,278 | -0.16(-2.98%) |
Oct 08, 2002 | 5.080 | 5.383 | 5.080 | 5.290 | 3,749,471 | +0.18(+3.52%) |
Oct 07, 2002 | 5.192 | 5.281 | 5.091 | 5.110 | 3,717,445 | -0.18(-3.46%) |
Oct 04, 2002 | 5.443 | 5.443 | 5.222 | 5.293 | 5,346,340 | -0.15(-2.78%) |
Oct 03, 2002 | 5.591 | 5.591 | 5.434 | 5.445 | 2,647,424 | -0.14(-2.59%) |
Oct 02, 2002 | 5.660 | 5.703 | 5.551 | 5.590 | 2,496,089 | -0.07(-1.29%) |