Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.596 | 5.624 | 5.577 | 5.606 | 437,741 | +0.03(+0.50%) |
Dec 30, 2002 | 5.551 | 5.596 | 5.551 | 5.578 | 465,198 | +0.01(+0.18%) |
Dec 27, 2002 | 5.623 | 5.623 | 5.539 | 5.568 | 481,280 | -0.07(-1.20%) |
Dec 26, 2002 | 5.596 | 5.653 | 5.593 | 5.636 | 395,379 | +0.05(+0.82%) |
Dec 24, 2002 | 5.609 | 5.630 | 5.591 | 5.590 | 187,491 | +0.00(+0.02%) |
Dec 23, 2002 | 5.609 | 5.609 | 5.574 | 5.588 | 617,388 | -0.04(-0.63%) |
Dec 20, 2002 | 5.532 | 5.624 | 5.532 | 5.624 | 933,927 | +0.10(+1.80%) |
Dec 19, 2002 | 5.527 | 5.535 | 5.498 | 5.525 | 688,384 | -0.02(-0.28%) |
Dec 18, 2002 | 5.527 | 5.574 | 5.520 | 5.540 | 914,315 | +0.03(+0.46%) |
Dec 17, 2002 | 5.455 | 5.564 | 5.444 | 5.514 | 477,358 | +0.03(+0.63%) |
Dec 16, 2002 | 5.471 | 5.486 | 5.411 | 5.480 | 629,155 | -0.00(-0.07%) |
Dec 13, 2002 | 5.424 | 5.517 | 5.418 | 5.484 | 623,272 | +0.04(+0.75%) |
Dec 12, 2002 | 5.418 | 5.455 | 5.391 | 5.443 | 385,965 | +0.03(+0.49%) |
Dec 11, 2002 | 5.360 | 5.430 | 5.330 | 5.416 | 763,302 | +0.04(+0.83%) |
Dec 10, 2002 | 5.367 | 5.400 | 5.354 | 5.372 | 522,073 | +0.01(+0.24%) |
Dec 09, 2002 | 5.367 | 5.405 | 5.344 | 5.359 | 692,698 | -0.01(-0.14%) |
Dec 06, 2002 | 5.398 | 5.398 | 5.319 | 5.367 | 505,207 | -0.02(-0.28%) |
Dec 05, 2002 | 5.356 | 5.390 | 5.337 | 5.382 | 467,944 | +0.04(+0.72%) |
Dec 04, 2002 | 5.418 | 5.449 | 5.341 | 5.344 | 596,992 | -0.07(-1.36%) |
Dec 03, 2002 | 5.444 | 5.451 | 5.379 | 5.418 | 645,629 | -0.01(-0.26%) |
Dec 02, 2002 | 5.476 | 5.514 | 5.412 | 5.432 | 531,879 | -0.05(-0.93%) |
Nov 29, 2002 | 5.520 | 5.520 | 5.469 | 5.483 | 235,345 | -0.03(-0.53%) |
Nov 27, 2002 | 5.545 | 5.545 | 5.489 | 5.512 | 400,086 | -0.02(-0.37%) |
Nov 26, 2002 | 5.602 | 5.611 | 5.493 | 5.532 | 646,414 | -0.08(-1.50%) |
Nov 25, 2002 | 5.591 | 5.623 | 5.544 | 5.616 | 869,992 | +0.03(+0.50%) |
Nov 22, 2002 | 5.609 | 5.657 | 5.551 | 5.588 | 1,166,919 | -0.02(-0.41%) |
Nov 21, 2002 | 5.701 | 5.701 | 5.573 | 5.611 | 1,020,220 | -0.05(-0.90%) |
Nov 20, 2002 | 5.665 | 5.679 | 5.605 | 5.662 | 655,828 | +0.01(+0.23%) |
Nov 19, 2002 | 5.667 | 5.698 | 5.620 | 5.650 | 1,255,958 | -0.02(-0.29%) |
Nov 18, 2002 | 5.795 | 5.803 | 5.660 | 5.666 | 577,379 | -0.13(-2.24%) |
Nov 15, 2002 | 5.684 | 5.796 | 5.684 | 5.796 | 507,168 | +0.12(+2.13%) |
Nov 14, 2002 | 5.685 | 5.704 | 5.600 | 5.675 | 771,539 | +0.02(+0.38%) |
Nov 13, 2002 | 5.673 | 5.726 | 5.596 | 5.653 | 627,586 | -0.02(-0.34%) |
Nov 12, 2002 | 5.745 | 5.789 | 5.641 | 5.673 | 720,940 | -0.06(-1.11%) |
Nov 11, 2002 | 5.727 | 5.762 | 5.648 | 5.736 | 382,827 | +0.01(+0.11%) |
Nov 08, 2002 | 5.845 | 5.845 | 5.717 | 5.730 | 586,009 | -0.11(-1.94%) |
Nov 07, 2002 | 5.987 | 5.990 | 5.772 | 5.843 | 869,600 | -0.24(-4.02%) |
Nov 06, 2002 | 6.121 | 6.144 | 6.066 | 6.088 | 4,706,117 | -0.03(-0.54%) |
Nov 05, 2002 | 6.202 | 6.202 | 6.119 | 6.121 | 787,229 | -0.08(-1.32%) |
Nov 04, 2002 | 6.151 | 6.246 | 6.139 | 6.203 | 746,043 | +0.06(+0.95%) |
Nov 01, 2002 | 6.105 | 6.144 | 6.066 | 6.144 | 599,345 | +0.04(+0.69%) |
Oct 31, 2002 | 6.086 | 6.116 | 6.029 | 6.102 | 596,599 | +0.03(+0.48%) |
Oct 30, 2002 | 5.998 | 6.106 | 5.998 | 6.073 | 671,910 | +0.03(+0.51%) |
Oct 29, 2002 | 6.026 | 6.055 | 5.957 | 6.042 | 602,875 | +0.02(+0.25%) |
Oct 28, 2002 | 6.077 | 6.116 | 5.991 | 6.027 | 985,311 | -0.05(-0.76%) |
Oct 25, 2002 | 6.010 | 6.078 | 6.010 | 6.073 | 531,879 | +0.02(+0.36%) |
Oct 24, 2002 | 6.084 | 6.157 | 6.006 | 6.051 | 699,367 | -0.01(-0.23%) |
Oct 23, 2002 | 5.949 | 6.070 | 5.948 | 6.065 | 581,302 | +0.10(+1.69%) |
Oct 22, 2002 | 5.989 | 6.116 | 5.889 | 5.964 | 824,099 | -0.02(-0.36%) |
Oct 21, 2002 | 5.848 | 6.021 | 5.848 | 5.986 | 3,177,158 | +0.12(+2.09%) |
Oct 18, 2002 | 5.864 | 5.927 | 5.777 | 5.864 | 554,237 | +0.00(+0.00%) |
Oct 17, 2002 | 5.755 | 5.864 | 5.718 | 5.864 | 888,035 | +0.13(+2.20%) |
Oct 16, 2002 | 5.825 | 5.827 | 5.660 | 5.738 | 897,056 | -0.13(-2.17%) |
Oct 15, 2002 | 5.846 | 5.919 | 5.813 | 5.865 | 1,149,660 | +0.16(+2.79%) |
Oct 14, 2002 | 5.655 | 5.758 | 5.639 | 5.706 | 684,854 | -0.05(-0.84%) |
Oct 11, 2002 | 5.797 | 5.850 | 5.680 | 5.754 | 772,324 | -0.04(-0.75%) |
Oct 10, 2002 | 5.571 | 5.797 | 5.494 | 5.797 | 936,673 | +0.22(+3.86%) |
Oct 09, 2002 | 5.646 | 5.720 | 5.534 | 5.582 | 1,585,049 | -0.06(-1.11%) |
Oct 08, 2002 | 5.572 | 5.722 | 5.418 | 5.644 | 1,490,518 | +0.08(+1.42%) |
Oct 07, 2002 | 5.477 | 5.666 | 5.477 | 5.565 | 788,013 | +0.04(+0.78%) |
Oct 04, 2002 | 5.571 | 5.571 | 5.446 | 5.522 | 900,194 | -0.06(-1.10%) |
Oct 03, 2002 | 5.532 | 5.644 | 5.532 | 5.583 | 452,254 | +0.04(+0.71%) |
Oct 02, 2002 | 5.602 | 5.669 | 5.531 | 5.544 | 643,668 | -0.07(-1.23%) |