Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.145 | 5.257 | 5.076 | 5.130 | 110,434 | +0.02(+0.33%) |
Dec 30, 2002 | 5.089 | 5.235 | 5.080 | 5.113 | 68,319 | -0.01(-0.19%) |
Dec 27, 2002 | 5.337 | 5.337 | 5.076 | 5.122 | 48,665 | -0.21(-3.98%) |
Dec 26, 2002 | 5.323 | 5.335 | 5.225 | 5.335 | 56,152 | -0.05(-0.93%) |
Dec 24, 2002 | 5.343 | 5.396 | 5.336 | 5.385 | 11,698 | +0.01(+0.12%) |
Dec 23, 2002 | 5.093 | 5.396 | 5.019 | 5.379 | 141,786 | +0.07(+1.27%) |
Dec 20, 2002 | 5.093 | 5.312 | 5.019 | 5.312 | 143,190 | +0.24(+4.63%) |
Dec 19, 2002 | 5.214 | 5.238 | 5.026 | 5.076 | 32,287 | -0.14(-2.64%) |
Dec 18, 2002 | 5.162 | 5.214 | 5.049 | 5.214 | 34,159 | +0.06(+1.24%) |
Dec 17, 2002 | 5.023 | 5.164 | 5.023 | 5.150 | 69,723 | +0.05(+0.88%) |
Dec 16, 2002 | 5.182 | 5.182 | 5.017 | 5.105 | 27,608 | -0.04(-0.77%) |
Dec 13, 2002 | 5.182 | 5.200 | 5.130 | 5.145 | 78,146 | -0.10(-1.91%) |
Dec 12, 2002 | 5.364 | 5.364 | 5.185 | 5.245 | 58,024 | -0.12(-2.27%) |
Dec 11, 2002 | 5.220 | 5.369 | 5.220 | 5.367 | 46,326 | +0.12(+2.24%) |
Dec 10, 2002 | 5.129 | 5.251 | 5.096 | 5.250 | 53,345 | +0.11(+2.14%) |
Dec 09, 2002 | 5.082 | 5.198 | 5.049 | 5.140 | 26,204 | +0.01(+0.21%) |
Dec 06, 2002 | 5.171 | 5.204 | 5.002 | 5.129 | 73,466 | -0.08(-1.48%) |
Dec 05, 2002 | 5.193 | 5.252 | 5.133 | 5.206 | 36,031 | -0.04(-0.75%) |
Dec 04, 2002 | 5.023 | 5.245 | 5.022 | 5.245 | 41,178 | +0.13(+2.46%) |
Dec 03, 2002 | 5.049 | 5.119 | 4.948 | 5.119 | 31,820 | +0.10(+1.94%) |
Dec 02, 2002 | 5.018 | 5.022 | 4.976 | 5.022 | 26,672 | +0.00(+0.00%) |
Nov 29, 2002 | 5.128 | 5.129 | 5.022 | 5.022 | 25,736 | -0.13(-2.51%) |
Nov 27, 2002 | 5.054 | 5.151 | 4.937 | 5.151 | 43,050 | +0.10(+1.92%) |
Nov 26, 2002 | 5.128 | 5.129 | 4.994 | 5.054 | 43,986 | -0.08(-1.56%) |
Nov 25, 2002 | 5.129 | 5.177 | 5.022 | 5.134 | 41,646 | +0.01(+0.17%) |
Nov 22, 2002 | 5.197 | 5.197 | 5.047 | 5.126 | 19,185 | -0.00(-0.04%) |
Nov 21, 2002 | 5.043 | 5.178 | 4.945 | 5.128 | 32,755 | +0.14(+2.85%) |
Nov 20, 2002 | 5.043 | 5.073 | 4.916 | 4.986 | 35,563 | -0.04(-0.79%) |
Nov 19, 2002 | 5.022 | 5.031 | 4.926 | 5.025 | 42,114 | -0.00(-0.08%) |
Nov 18, 2002 | 5.174 | 5.320 | 4.969 | 5.029 | 92,652 | -0.31(-5.86%) |
Nov 15, 2002 | 5.347 | 5.375 | 5.185 | 5.342 | 42,114 | -0.00(-0.04%) |
Nov 14, 2002 | 5.235 | 5.449 | 4.974 | 5.345 | 58,960 | +0.23(+4.54%) |
Nov 13, 2002 | 5.015 | 5.204 | 4.954 | 5.113 | 59,896 | +0.10(+1.94%) |
Nov 12, 2002 | 4.957 | 5.161 | 4.957 | 5.016 | 40,710 | -0.04(-0.76%) |
Nov 11, 2002 | 5.274 | 5.274 | 4.957 | 5.054 | 20,589 | -0.14(-2.67%) |
Nov 08, 2002 | 5.340 | 5.340 | 5.182 | 5.193 | 40,710 | -0.04(-0.71%) |
Nov 07, 2002 | 5.343 | 5.343 | 5.225 | 5.230 | 26,672 | -0.08(-1.47%) |
Nov 06, 2002 | 4.969 | 5.308 | 4.918 | 5.308 | 59,896 | +0.36(+7.35%) |
Nov 05, 2002 | 4.877 | 4.945 | 4.877 | 4.945 | 16,377 | +0.08(+1.71%) |
Nov 04, 2002 | 4.901 | 4.901 | 4.831 | 4.862 | 36,967 | +0.05(+1.11%) |
Nov 01, 2002 | 4.758 | 4.808 | 4.675 | 4.808 | 57,556 | +0.11(+2.37%) |
Oct 31, 2002 | 4.785 | 4.808 | 4.669 | 4.697 | 138,978 | -0.02(-0.50%) |
Oct 30, 2002 | 4.701 | 4.763 | 4.668 | 4.721 | 50,069 | +0.02(+0.43%) |
Oct 29, 2002 | 4.689 | 4.731 | 4.648 | 4.700 | 102,011 | +0.07(+1.43%) |
Oct 28, 2002 | 4.654 | 4.663 | 4.628 | 4.634 | 42,582 | +0.04(+0.91%) |
Oct 25, 2002 | 4.590 | 4.595 | 4.514 | 4.592 | 140,382 | +0.00(+0.07%) |
Oct 24, 2002 | 4.677 | 4.730 | 4.589 | 4.589 | 31,352 | -0.07(-1.51%) |
Oct 23, 2002 | 4.589 | 4.668 | 4.585 | 4.660 | 66,447 | +0.07(+1.53%) |
Oct 22, 2002 | 4.594 | 4.614 | 4.563 | 4.589 | 162,375 | -0.00(-0.09%) |
Oct 21, 2002 | 4.700 | 4.746 | 4.525 | 4.594 | 294,803 | -0.16(-3.37%) |
Oct 18, 2002 | 4.808 | 4.808 | 4.603 | 4.754 | 74,402 | -0.00(-0.09%) |
Oct 17, 2002 | 4.894 | 4.894 | 4.659 | 4.758 | 66,447 | -0.03(-0.60%) |
Oct 16, 2002 | 5.138 | 5.144 | 4.787 | 4.787 | 71,127 | -0.34(-6.65%) |
Oct 15, 2002 | 4.732 | 5.181 | 4.732 | 5.128 | 197,003 | +0.38(+8.11%) |
Oct 14, 2002 | 4.529 | 4.743 | 4.529 | 4.743 | 54,749 | +0.20(+4.47%) |
Oct 11, 2002 | 4.592 | 4.635 | 4.450 | 4.540 | 107,158 | +0.01(+0.24%) |
Oct 10, 2002 | 4.440 | 4.530 | 4.397 | 4.529 | 68,787 | +0.08(+1.90%) |
Oct 09, 2002 | 4.589 | 4.770 | 4.445 | 4.445 | 66,447 | -0.32(-6.66%) |
Oct 08, 2002 | 4.857 | 4.869 | 4.563 | 4.762 | 103,883 | -0.10(-1.96%) |
Oct 07, 2002 | 4.734 | 4.926 | 4.734 | 4.857 | 44,922 | +0.02(+0.49%) |
Oct 04, 2002 | 4.873 | 4.906 | 4.819 | 4.834 | 77,678 | -0.04(-0.80%) |
Oct 03, 2002 | 4.783 | 4.872 | 4.756 | 4.872 | 40,242 | +0.09(+1.83%) |
Oct 02, 2002 | 4.681 | 4.785 | 4.677 | 4.785 | 21,057 | +0.09(+1.89%) |