Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.527 | 5.721 | 5.495 | 5.585 | 14,231 | +0.09(+1.65%) |
Dec 27, 2002 | 5.495 | 5.495 | 5.495 | 5.495 | 2,320 | -0.06(-1.16%) |
Dec 26, 2002 | 5.508 | 5.560 | 5.495 | 5.560 | 35,887 | +0.00(+0.00%) |
Dec 24, 2002 | 5.560 | 5.560 | 5.560 | 5.560 | 4,640 | +0.00(+0.00%) |
Dec 23, 2002 | 5.540 | 5.560 | 5.540 | 5.560 | 17,170 | +0.01(+0.12%) |
Dec 20, 2002 | 5.508 | 5.553 | 5.508 | 5.553 | 7,424 | -0.01(-0.12%) |
Dec 19, 2002 | 5.495 | 5.560 | 5.495 | 5.560 | 160,564 | +0.06(+1.18%) |
Dec 18, 2002 | 5.527 | 5.527 | 5.495 | 5.495 | 14,695 | -0.02(-0.35%) |
Dec 17, 2002 | 5.514 | 5.514 | 5.514 | 5.514 | 7,115 | -0.03(-0.47%) |
Dec 16, 2002 | 5.540 | 5.540 | 5.540 | 5.540 | 0 | +0.00(+0.00%) |
Dec 13, 2002 | 5.547 | 5.547 | 5.540 | 5.540 | 4,640 | -0.02(-0.35%) |
Dec 12, 2002 | 5.540 | 5.592 | 5.501 | 5.560 | 15,778 | +0.03(+0.58%) |
Dec 11, 2002 | 5.508 | 5.527 | 5.501 | 5.527 | 7,270 | -0.02(-0.35%) |
Dec 10, 2002 | 5.547 | 5.547 | 5.547 | 5.547 | 154 | -0.01(-0.17%) |
Dec 09, 2002 | 5.556 | 5.556 | 5.556 | 5.556 | 464 | +0.05(+1.00%) |
Dec 06, 2002 | 5.585 | 5.585 | 5.585 | 5.501 | 3,403 | -0.05(-0.93%) |
Dec 05, 2002 | 5.547 | 5.553 | 5.495 | 5.553 | 123,749 | +0.01(+0.12%) |
Dec 04, 2002 | 5.547 | 5.547 | 5.547 | 5.547 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 5.521 | 5.624 | 5.495 | 5.547 | 24,749 | -0.01(-0.23%) |
Dec 02, 2002 | 5.521 | 5.560 | 5.495 | 5.560 | 4,640 | -0.01(-0.17%) |
Nov 29, 2002 | 5.560 | 5.569 | 5.495 | 5.569 | 8,507 | +0.02(+0.29%) |
Nov 27, 2002 | 5.501 | 5.553 | 5.501 | 5.553 | 1,237 | +0.05(+0.85%) |
Nov 26, 2002 | 5.560 | 5.560 | 5.507 | 5.507 | 1,546 | -0.04(-0.72%) |
Nov 25, 2002 | 5.495 | 5.547 | 5.495 | 5.547 | 12,839 | +0.04(+0.70%) |
Nov 22, 2002 | 5.508 | 5.560 | 5.508 | 5.508 | 2,939 | -0.05(-0.81%) |
Nov 21, 2002 | 5.527 | 5.553 | 5.495 | 5.553 | 12,220 | +0.06(+1.18%) |
Nov 20, 2002 | 5.495 | 5.495 | 5.489 | 5.489 | 2,010 | -0.01(-0.12%) |
Nov 19, 2002 | 5.495 | 5.495 | 5.495 | 5.495 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 5.495 | 5.495 | 5.495 | 5.495 | 1,546 | -0.05(-0.93%) |
Nov 15, 2002 | 5.547 | 5.547 | 5.547 | 5.547 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 5.495 | 5.547 | 5.495 | 5.547 | 21,192 | +0.02(+0.35%) |
Nov 13, 2002 | 5.521 | 5.527 | 5.521 | 5.527 | 3,557 | +0.03(+0.59%) |
Nov 12, 2002 | 5.495 | 5.495 | 5.495 | 5.495 | 11,756 | -0.05(-0.93%) |
Nov 11, 2002 | 5.495 | 5.547 | 5.489 | 5.547 | 38,362 | -0.01(-0.23%) |
Nov 08, 2002 | 5.560 | 5.560 | 5.560 | 5.560 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 5.496 | 5.657 | 5.495 | 5.560 | 37,434 | +0.01(+0.12%) |
Nov 06, 2002 | 5.553 | 5.553 | 5.553 | 5.553 | 154 | +0.01(+0.12%) |
Nov 05, 2002 | 5.495 | 5.560 | 5.495 | 5.547 | 17,943 | -0.07(-1.27%) |
Nov 04, 2002 | 5.430 | 5.657 | 5.430 | 5.618 | 19,335 | +0.06(+1.16%) |
Nov 01, 2002 | 5.553 | 5.553 | 5.553 | 5.553 | 309 | +0.01(+0.12%) |
Oct 31, 2002 | 5.521 | 5.547 | 5.521 | 5.547 | 5,568 | +0.06(+1.06%) |
Oct 30, 2002 | 5.476 | 5.489 | 5.476 | 5.489 | 6,342 | -0.05(-0.82%) |
Oct 29, 2002 | 5.534 | 5.534 | 5.534 | 5.534 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 5.489 | 5.534 | 5.489 | 5.534 | 44,859 | +0.05(+0.82%) |
Oct 25, 2002 | 5.469 | 5.495 | 5.463 | 5.489 | 13,457 | -0.01(-0.12%) |
Oct 24, 2002 | 5.476 | 5.501 | 5.463 | 5.495 | 131,329 | +0.02(+0.35%) |
Oct 23, 2002 | 5.444 | 5.476 | 5.443 | 5.476 | 3,248 | +0.01(+0.12%) |
Oct 22, 2002 | 5.450 | 5.469 | 5.450 | 5.469 | 11,756 | +0.00(+0.00%) |
Oct 21, 2002 | 5.479 | 5.479 | 5.463 | 5.469 | 4,872 | -0.02(-0.41%) |
Oct 18, 2002 | 5.476 | 5.514 | 5.476 | 5.492 | 2,629 | +0.02(+0.30%) |
Oct 17, 2002 | 5.469 | 5.476 | 5.469 | 5.476 | 1,392 | +0.01(+0.24%) |
Oct 16, 2002 | 5.527 | 5.527 | 5.463 | 5.463 | 7,115 | +0.05(+0.84%) |
Oct 15, 2002 | 5.501 | 5.501 | 5.417 | 5.417 | 1,856 | -0.01(-0.24%) |
Oct 14, 2002 | 5.411 | 5.430 | 5.411 | 5.430 | 618 | +0.02(+0.36%) |
Oct 11, 2002 | 5.417 | 5.430 | 5.411 | 5.411 | 6,806 | -0.14(-2.45%) |
Oct 10, 2002 | 5.547 | 5.592 | 5.430 | 5.547 | 18,871 | -0.05(-0.81%) |
Oct 09, 2002 | 5.540 | 5.689 | 5.540 | 5.592 | 136,124 | -0.10(-1.70%) |
Oct 08, 2002 | 5.540 | 5.689 | 5.540 | 5.689 | 39,445 | +0.06(+1.03%) |
Oct 07, 2002 | 5.689 | 5.689 | 5.631 | 5.631 | 3,093 | -0.05(-0.91%) |
Oct 04, 2002 | 5.637 | 5.682 | 5.624 | 5.682 | 97,607 | -0.01(-0.11%) |
Oct 03, 2002 | 5.629 | 5.689 | 5.624 | 5.689 | 106,269 | +0.05(+0.92%) |
Oct 02, 2002 | 5.637 | 5.657 | 5.611 | 5.637 | 4,021 | +0.00(+0.01%) |