Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.151 | 5.407 | 5.102 | 5.211 | 216,140 | +0.01(+0.10%) |
Dec 30, 2002 | 5.037 | 5.206 | 4.955 | 5.206 | 240,931 | +0.25(+5.05%) |
Dec 27, 2002 | 5.119 | 5.228 | 4.955 | 4.955 | 142,135 | -0.15(-2.98%) |
Dec 26, 2002 | 5.010 | 5.211 | 5.010 | 5.108 | 136,993 | +0.10(+2.07%) |
Dec 24, 2002 | 5.037 | 5.086 | 4.901 | 5.004 | 132,769 | -0.02(-0.33%) |
Dec 23, 2002 | 5.173 | 5.255 | 4.879 | 5.021 | 478,191 | -0.36(-6.77%) |
Dec 20, 2002 | 5.761 | 5.761 | 5.364 | 5.386 | 303,184 | -0.38(-6.52%) |
Dec 19, 2002 | 5.985 | 6.034 | 5.609 | 5.761 | 261,682 | -0.23(-3.82%) |
Dec 18, 2002 | 6.055 | 6.055 | 5.865 | 5.990 | 121,935 | -0.02(-0.36%) |
Dec 17, 2002 | 6.017 | 6.126 | 5.963 | 6.012 | 168,762 | +0.05(+0.82%) |
Dec 16, 2002 | 5.816 | 5.963 | 5.734 | 5.963 | 126,893 | +0.14(+2.34%) |
Dec 13, 2002 | 6.017 | 6.017 | 5.827 | 5.827 | 73,271 | -0.14(-2.28%) |
Dec 12, 2002 | 5.974 | 5.974 | 5.799 | 5.963 | 68,680 | -0.07(-1.08%) |
Dec 11, 2002 | 6.012 | 6.034 | 5.963 | 6.028 | 53,805 | +0.07(+1.19%) |
Dec 10, 2002 | 5.843 | 6.006 | 5.843 | 5.957 | 128,178 | +0.13(+2.15%) |
Dec 09, 2002 | 5.925 | 5.974 | 5.750 | 5.832 | 95,674 | -0.09(-1.56%) |
Dec 06, 2002 | 5.936 | 5.979 | 5.865 | 5.925 | 83,371 | -0.03(-0.46%) |
Dec 05, 2002 | 5.985 | 5.985 | 5.919 | 5.952 | 35,625 | -0.02(-0.36%) |
Dec 04, 2002 | 5.985 | 6.083 | 5.936 | 5.974 | 87,043 | -0.01(-0.18%) |
Dec 03, 2002 | 6.001 | 6.045 | 5.985 | 5.985 | 57,294 | -0.02(-0.27%) |
Dec 02, 2002 | 5.854 | 6.061 | 5.854 | 6.001 | 106,142 | +0.20(+3.47%) |
Nov 29, 2002 | 5.996 | 6.045 | 5.799 | 5.799 | 38,563 | -0.22(-3.71%) |
Nov 27, 2002 | 5.930 | 6.072 | 5.854 | 6.023 | 93,654 | +0.12(+2.03%) |
Nov 26, 2002 | 5.963 | 6.045 | 5.848 | 5.903 | 83,003 | -0.22(-3.64%) |
Nov 25, 2002 | 6.148 | 6.170 | 6.034 | 6.126 | 168,395 | +0.11(+1.90%) |
Nov 22, 2002 | 5.979 | 6.012 | 5.881 | 6.012 | 75,107 | +0.08(+1.28%) |
Nov 21, 2002 | 5.799 | 6.017 | 5.745 | 5.936 | 214,304 | +0.16(+2.83%) |
Nov 20, 2002 | 5.827 | 5.827 | 5.745 | 5.772 | 144,338 | +0.03(+0.47%) |
Nov 19, 2002 | 5.723 | 5.908 | 5.685 | 5.745 | 159,029 | +0.08(+1.34%) |
Nov 18, 2002 | 5.680 | 5.745 | 5.636 | 5.669 | 118,078 | -0.04(-0.67%) |
Nov 15, 2002 | 5.663 | 5.718 | 5.554 | 5.707 | 142,318 | +0.10(+1.75%) |
Nov 14, 2002 | 5.718 | 5.772 | 5.554 | 5.609 | 187,493 | -0.05(-0.96%) |
Nov 13, 2002 | 5.794 | 5.827 | 5.647 | 5.663 | 91,084 | -0.14(-2.44%) |
Nov 12, 2002 | 5.799 | 5.827 | 5.772 | 5.805 | 260,030 | +0.06(+1.04%) |
Nov 11, 2002 | 5.963 | 5.963 | 5.745 | 5.745 | 71,618 | -0.17(-2.85%) |
Nov 08, 2002 | 5.936 | 6.045 | 5.881 | 5.914 | 45,174 | -0.05(-0.82%) |
Nov 07, 2002 | 6.017 | 6.055 | 5.941 | 5.963 | 115,875 | -0.05(-0.90%) |
Nov 06, 2002 | 6.099 | 6.284 | 6.017 | 6.017 | 304,654 | +0.06(+1.01%) |
Nov 05, 2002 | 6.017 | 6.017 | 5.908 | 5.957 | 134,422 | -0.01(-0.09%) |
Nov 04, 2002 | 5.990 | 6.039 | 5.859 | 5.963 | 156,091 | -0.02(-0.27%) |
Nov 01, 2002 | 5.876 | 5.990 | 5.772 | 5.979 | 159,947 | -0.01(-0.09%) |
Oct 31, 2002 | 6.088 | 6.099 | 5.925 | 5.985 | 126,158 | -0.09(-1.44%) |
Oct 30, 2002 | 6.132 | 6.132 | 5.827 | 6.072 | 412,999 | -0.05(-0.89%) |
Oct 29, 2002 | 6.208 | 6.317 | 6.099 | 6.126 | 102,653 | -0.13(-2.09%) |
Oct 28, 2002 | 6.328 | 6.344 | 6.208 | 6.257 | 91,451 | -0.05(-0.86%) |
Oct 25, 2002 | 6.241 | 6.311 | 5.990 | 6.311 | 142,502 | +0.02(+0.26%) |
Oct 24, 2002 | 6.153 | 6.300 | 6.137 | 6.295 | 58,580 | +0.16(+2.66%) |
Oct 23, 2002 | 6.464 | 6.464 | 5.990 | 6.132 | 219,813 | -0.34(-5.30%) |
Oct 22, 2002 | 6.546 | 6.562 | 6.431 | 6.475 | 109,264 | -0.13(-1.90%) |
Oct 21, 2002 | 6.344 | 6.644 | 6.344 | 6.600 | 111,467 | +0.17(+2.71%) |
Oct 18, 2002 | 6.431 | 6.453 | 6.388 | 6.426 | 40,032 | -0.01(-0.08%) |
Oct 17, 2002 | 6.426 | 6.475 | 6.382 | 6.431 | 80,616 | +0.06(+0.94%) |
Oct 16, 2002 | 6.600 | 6.611 | 6.317 | 6.371 | 71,802 | -0.25(-3.70%) |
Oct 15, 2002 | 6.535 | 6.725 | 6.507 | 6.616 | 85,207 | +0.11(+1.67%) |
Oct 14, 2002 | 6.208 | 6.518 | 6.164 | 6.507 | 115,875 | +0.25(+3.91%) |
Oct 11, 2002 | 6.279 | 6.518 | 6.235 | 6.262 | 80,800 | +0.00(+0.00%) |
Oct 10, 2002 | 6.273 | 6.344 | 6.017 | 6.262 | 1,175,277 | +0.00(+0.00%) |
Oct 09, 2002 | 6.475 | 6.529 | 6.208 | 6.262 | 110,365 | -0.21(-3.28%) |
Oct 08, 2002 | 6.573 | 6.595 | 6.442 | 6.475 | 73,454 | -0.08(-1.25%) |
Oct 07, 2002 | 6.600 | 6.627 | 6.426 | 6.556 | 78,413 | -0.18(-2.67%) |
Oct 04, 2002 | 6.649 | 6.807 | 6.567 | 6.736 | 50,500 | +0.10(+1.56%) |
Oct 03, 2002 | 6.742 | 6.970 | 6.616 | 6.633 | 74,923 | -0.11(-1.69%) |
Oct 02, 2002 | 7.014 | 7.014 | 6.535 | 6.747 | 110,365 | -0.28(-3.95%) |