Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.136 | 6.249 | 6.071 | 6.249 | 365,267 | +0.06(+0.96%) |
Dec 30, 2002 | 6.291 | 6.291 | 6.133 | 6.190 | 363,923 | -0.07(-1.05%) |
Dec 27, 2002 | 6.255 | 6.261 | 6.154 | 6.255 | 359,891 | -0.01(-0.10%) |
Dec 26, 2002 | 6.291 | 6.291 | 6.220 | 6.261 | 472,462 | -0.02(-0.33%) |
Dec 24, 2002 | 6.258 | 6.321 | 6.258 | 6.282 | 38,643 | +0.00(+0.05%) |
Dec 23, 2002 | 6.249 | 6.309 | 6.249 | 6.279 | 609,227 | +0.02(+0.29%) |
Dec 20, 2002 | 6.124 | 6.321 | 6.110 | 6.261 | 959,709 | +0.14(+2.28%) |
Dec 19, 2002 | 6.059 | 6.124 | 6.059 | 6.121 | 245,303 | +0.08(+1.38%) |
Dec 18, 2002 | 6.068 | 6.101 | 6.017 | 6.038 | 205,316 | -0.03(-0.49%) |
Dec 17, 2002 | 6.011 | 6.086 | 5.907 | 6.068 | 156,591 | +0.03(+0.44%) |
Dec 16, 2002 | 5.889 | 6.041 | 5.889 | 6.041 | 106,858 | +0.15(+2.47%) |
Dec 13, 2002 | 5.922 | 5.949 | 5.889 | 5.895 | 81,992 | -0.05(-0.90%) |
Dec 12, 2002 | 5.982 | 6.136 | 5.937 | 5.949 | 177,761 | -0.00(-0.05%) |
Dec 11, 2002 | 5.922 | 5.952 | 5.883 | 5.952 | 300,749 | +0.00(+0.00%) |
Dec 10, 2002 | 5.824 | 5.979 | 5.824 | 5.952 | 436,842 | +0.13(+2.20%) |
Dec 09, 2002 | 5.892 | 5.919 | 5.824 | 5.824 | 148,190 | -0.06(-0.96%) |
Dec 06, 2002 | 5.863 | 5.877 | 5.842 | 5.880 | 229,510 | +0.02(+0.30%) |
Dec 05, 2002 | 5.889 | 5.922 | 5.839 | 5.863 | 184,146 | -0.03(-0.51%) |
Dec 04, 2002 | 5.877 | 5.919 | 5.806 | 5.892 | 255,048 | +0.01(+0.25%) |
Dec 03, 2002 | 5.880 | 5.949 | 5.877 | 5.877 | 155,583 | -0.04(-0.60%) |
Dec 02, 2002 | 5.907 | 6.086 | 5.877 | 5.913 | 232,870 | -0.01(-0.15%) |
Nov 29, 2002 | 5.898 | 5.934 | 5.877 | 5.922 | 180,113 | +0.04(+0.66%) |
Nov 27, 2002 | 5.877 | 5.993 | 5.871 | 5.883 | 299,741 | -0.01(-0.10%) |
Nov 26, 2002 | 5.949 | 5.970 | 5.833 | 5.889 | 376,356 | -0.06(-1.05%) |
Nov 25, 2002 | 5.773 | 6.011 | 5.767 | 5.952 | 434,154 | +0.16(+2.77%) |
Nov 22, 2002 | 5.732 | 5.904 | 5.684 | 5.791 | 184,146 | +0.06(+1.09%) |
Nov 21, 2002 | 5.773 | 5.791 | 5.699 | 5.729 | 371,316 | -0.05(-0.88%) |
Nov 20, 2002 | 5.922 | 5.946 | 5.758 | 5.779 | 230,182 | -0.08(-1.42%) |
Nov 19, 2002 | 5.824 | 5.922 | 5.773 | 5.863 | 468,429 | +0.04(+0.61%) |
Nov 18, 2002 | 5.809 | 5.863 | 5.773 | 5.827 | 699,956 | +0.02(+0.31%) |
Nov 15, 2002 | 5.610 | 5.874 | 5.589 | 5.809 | 330,656 | +0.18(+3.28%) |
Nov 14, 2002 | 5.494 | 5.651 | 5.434 | 5.624 | 512,786 | +0.24(+4.42%) |
Nov 13, 2002 | 5.193 | 5.479 | 5.193 | 5.386 | 679,122 | +0.20(+3.84%) |
Nov 12, 2002 | 5.092 | 5.187 | 5.089 | 5.187 | 538,324 | +0.11(+2.23%) |
Nov 11, 2002 | 5.178 | 5.431 | 5.074 | 5.074 | 388,790 | -0.11(-2.12%) |
Nov 08, 2002 | 4.985 | 5.229 | 4.895 | 5.184 | 5,745,489 | +0.24(+4.94%) |
Nov 07, 2002 | 4.910 | 4.940 | 4.886 | 4.940 | 486,911 | -0.04(-0.84%) |
Nov 06, 2002 | 4.910 | 5.008 | 4.880 | 4.982 | 133,069 | +0.10(+2.07%) |
Nov 05, 2002 | 4.970 | 4.970 | 4.747 | 4.880 | 317,887 | -0.10(-2.03%) |
Nov 04, 2002 | 5.133 | 5.145 | 4.970 | 4.982 | 93,417 | -0.15(-2.96%) |
Nov 01, 2002 | 4.955 | 5.178 | 4.955 | 5.133 | 101,145 | +0.15(+2.99%) |
Oct 31, 2002 | 5.000 | 5.059 | 4.970 | 4.985 | 187,842 | -0.01(-0.30%) |
Oct 30, 2002 | 4.851 | 5.056 | 4.851 | 5.000 | 75,271 | +0.12(+2.44%) |
Oct 29, 2002 | 4.714 | 4.880 | 4.681 | 4.880 | 103,498 | +0.18(+3.93%) |
Oct 28, 2002 | 4.815 | 4.821 | 4.675 | 4.696 | 29,906 | -0.15(-3.07%) |
Oct 25, 2002 | 4.815 | 4.851 | 4.761 | 4.845 | 101,817 | +0.01(+0.18%) |
Oct 24, 2002 | 4.892 | 4.895 | 4.803 | 4.836 | 64,518 | -0.05(-1.10%) |
Oct 23, 2002 | 4.925 | 4.934 | 4.791 | 4.889 | 107,866 | -0.01(-0.18%) |
Oct 22, 2002 | 4.970 | 4.970 | 4.880 | 4.898 | 51,413 | -0.13(-2.60%) |
Oct 21, 2002 | 4.910 | 5.044 | 4.866 | 5.029 | 109,546 | +0.09(+1.81%) |
Oct 18, 2002 | 5.011 | 5.047 | 4.940 | 4.940 | 51,076 | -0.04(-0.84%) |
Oct 17, 2002 | 5.029 | 5.059 | 4.925 | 4.982 | 208,340 | +0.01(+0.12%) |
Oct 16, 2002 | 5.029 | 5.035 | 4.910 | 4.976 | 66,534 | -0.03(-0.59%) |
Oct 15, 2002 | 4.880 | 5.059 | 4.824 | 5.005 | 200,611 | +0.12(+2.44%) |
Oct 14, 2002 | 4.991 | 4.991 | 4.821 | 4.886 | 86,024 | -0.08(-1.68%) |
Oct 11, 2002 | 4.916 | 5.029 | 4.880 | 4.970 | 159,615 | +0.03(+0.66%) |
Oct 10, 2002 | 4.848 | 4.988 | 4.848 | 4.937 | 247,992 | +0.09(+1.84%) |
Oct 09, 2002 | 4.910 | 4.928 | 4.848 | 4.848 | 94,089 | -0.06(-1.27%) |
Oct 08, 2002 | 4.875 | 4.970 | 4.851 | 4.910 | 213,380 | +0.03(+0.67%) |
Oct 07, 2002 | 5.044 | 5.044 | 4.866 | 4.878 | 59,477 | -0.14(-2.73%) |
Oct 04, 2002 | 5.029 | 5.077 | 5.000 | 5.014 | 34,947 | -0.06(-1.23%) |
Oct 03, 2002 | 4.973 | 5.089 | 4.973 | 5.077 | 29,570 | +0.08(+1.55%) |
Oct 02, 2002 | 5.148 | 5.178 | 5.000 | 5.000 | 76,615 | -0.13(-2.50%) |