Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.641 | 5.932 | 5.641 | 5.851 | 2,498,844 | +0.24(+4.19%) |
Dec 30, 2002 | 5.579 | 5.641 | 5.554 | 5.616 | 1,414,382 | -0.01(-0.11%) |
Dec 27, 2002 | 5.579 | 5.634 | 5.535 | 5.622 | 1,167,063 | +0.04(+0.78%) |
Dec 26, 2002 | 5.492 | 5.641 | 5.492 | 5.579 | 1,091,399 | +0.11(+1.93%) |
Dec 24, 2002 | 5.486 | 5.554 | 5.467 | 5.473 | 907,643 | -0.01(-0.11%) |
Dec 23, 2002 | 5.517 | 5.690 | 5.343 | 5.479 | 4,281,543 | +0.14(+2.67%) |
Dec 20, 2002 | 5.362 | 5.455 | 5.331 | 5.337 | 2,566,764 | -0.02(-0.46%) |
Dec 19, 2002 | 5.411 | 5.448 | 5.343 | 5.362 | 2,525,141 | -0.11(-2.04%) |
Dec 18, 2002 | 5.405 | 5.541 | 5.393 | 5.473 | 2,484,163 | -0.03(-0.56%) |
Dec 17, 2002 | 5.548 | 5.579 | 5.504 | 5.504 | 1,593,620 | -0.04(-0.78%) |
Dec 16, 2002 | 5.461 | 5.634 | 5.455 | 5.548 | 1,754,143 | +0.05(+0.90%) |
Dec 13, 2002 | 5.548 | 5.665 | 5.467 | 5.498 | 1,773,664 | -0.08(-1.44%) |
Dec 12, 2002 | 5.473 | 5.579 | 5.393 | 5.579 | 1,865,300 | +0.11(+1.93%) |
Dec 11, 2002 | 5.393 | 5.517 | 5.331 | 5.473 | 2,496,262 | +0.09(+1.73%) |
Dec 10, 2002 | 5.380 | 5.442 | 5.300 | 5.380 | 1,201,426 | +0.00(+0.00%) |
Dec 09, 2002 | 5.393 | 5.486 | 5.300 | 5.380 | 1,382,438 | -0.01(-0.23%) |
Dec 06, 2002 | 5.548 | 5.560 | 5.380 | 5.393 | 2,144,240 | -0.22(-3.87%) |
Dec 05, 2002 | 5.610 | 5.653 | 5.548 | 5.610 | 2,024,371 | +0.12(+2.14%) |
Dec 04, 2002 | 5.920 | 5.920 | 5.492 | 5.492 | 3,345,021 | -0.44(-7.42%) |
Dec 03, 2002 | 5.988 | 6.000 | 5.833 | 5.932 | 3,238,866 | -0.12(-1.95%) |
Dec 02, 2002 | 6.167 | 6.217 | 5.882 | 6.050 | 2,730,837 | -0.12(-1.91%) |
Nov 29, 2002 | 6.229 | 6.242 | 6.143 | 6.167 | 895,221 | -0.04(-0.60%) |
Nov 27, 2002 | 6.229 | 6.291 | 6.105 | 6.205 | 2,125,042 | -0.02(-0.40%) |
Nov 26, 2002 | 6.397 | 6.409 | 6.198 | 6.229 | 3,040,752 | -0.27(-4.10%) |
Nov 25, 2002 | 6.353 | 6.496 | 6.260 | 6.496 | 2,072,125 | +0.20(+3.25%) |
Nov 22, 2002 | 6.056 | 6.397 | 5.963 | 6.291 | 4,544,673 | +0.30(+4.96%) |
Nov 21, 2002 | 5.752 | 6.006 | 5.709 | 5.994 | 2,599,998 | +0.24(+4.20%) |
Nov 20, 2002 | 5.653 | 5.752 | 5.591 | 5.752 | 1,290,803 | +0.13(+2.32%) |
Nov 19, 2002 | 5.579 | 5.641 | 5.548 | 5.622 | 1,329,361 | +0.03(+0.55%) |
Nov 18, 2002 | 5.455 | 5.641 | 5.424 | 5.591 | 2,036,794 | +0.15(+2.73%) |
Nov 15, 2002 | 5.108 | 5.442 | 5.083 | 5.442 | 2,096,486 | +0.33(+6.55%) |
Nov 14, 2002 | 5.145 | 5.331 | 5.058 | 5.108 | 1,933,704 | +0.09(+1.73%) |
Nov 13, 2002 | 4.990 | 5.083 | 4.928 | 5.021 | 1,485,044 | +0.03(+0.62%) |
Nov 12, 2002 | 4.928 | 5.046 | 4.847 | 4.990 | 1,365,983 | +0.03(+0.63%) |
Nov 11, 2002 | 4.990 | 4.990 | 4.860 | 4.959 | 1,116,405 | -0.06(-1.23%) |
Nov 08, 2002 | 5.052 | 5.145 | 4.959 | 5.021 | 1,657,990 | +0.00(+0.00%) |
Nov 07, 2002 | 5.417 | 5.417 | 5.021 | 5.021 | 1,673,317 | -0.40(-7.32%) |
Nov 06, 2002 | 5.145 | 5.430 | 4.959 | 5.417 | 3,568,947 | +0.27(+5.30%) |
Nov 05, 2002 | 5.374 | 5.374 | 5.120 | 5.145 | 2,932,661 | -0.22(-4.16%) |
Nov 04, 2002 | 5.114 | 5.424 | 5.089 | 5.368 | 4,492,563 | +0.32(+6.39%) |
Nov 01, 2002 | 4.810 | 5.101 | 4.810 | 5.046 | 2,933,629 | +0.19(+3.96%) |
Oct 31, 2002 | 4.897 | 4.928 | 4.816 | 4.853 | 3,968,240 | +0.02(+0.38%) |
Oct 30, 2002 | 4.847 | 4.928 | 4.791 | 4.835 | 3,611,861 | +0.03(+0.65%) |
Oct 29, 2002 | 4.897 | 4.946 | 4.649 | 4.804 | 1,557,966 | -0.06(-1.27%) |
Oct 28, 2002 | 4.804 | 4.934 | 4.779 | 4.866 | 1,702,356 | +0.12(+2.61%) |
Oct 25, 2002 | 4.587 | 4.748 | 4.494 | 4.742 | 1,511,503 | +0.15(+3.38%) |
Oct 24, 2002 | 4.587 | 4.785 | 4.574 | 4.587 | 2,006,625 | +0.01(+0.27%) |
Oct 23, 2002 | 4.506 | 4.587 | 4.469 | 4.574 | 1,660,088 | +0.07(+1.51%) |
Oct 22, 2002 | 4.649 | 4.835 | 4.506 | 4.506 | 2,039,536 | -0.14(-3.07%) |
Oct 21, 2002 | 4.587 | 4.680 | 4.506 | 4.649 | 2,382,686 | +0.07(+1.49%) |
Oct 18, 2002 | 4.574 | 4.698 | 4.351 | 4.581 | 1,499,564 | +0.01(+0.14%) |
Oct 17, 2002 | 4.556 | 4.711 | 4.382 | 4.574 | 2,146,176 | +0.27(+6.19%) |
Oct 16, 2002 | 4.587 | 4.587 | 4.227 | 4.308 | 2,049,378 | -0.28(-6.08%) |
Oct 15, 2002 | 4.215 | 4.587 | 4.184 | 4.587 | 3,009,454 | +0.52(+12.80%) |
Oct 14, 2002 | 4.029 | 4.091 | 3.874 | 4.066 | 1,532,798 | +0.00(+0.00%) |
Oct 11, 2002 | 3.843 | 4.110 | 3.843 | 4.066 | 2,273,627 | +0.33(+8.79%) |
Oct 10, 2002 | 3.899 | 3.936 | 3.626 | 3.738 | 6,801,683 | +0.15(+4.14%) |
Oct 09, 2002 | 3.762 | 4.215 | 3.465 | 3.589 | 4,792,153 | -0.11(-3.02%) |
Oct 08, 2002 | 4.246 | 4.364 | 3.378 | 3.700 | 5,451,026 | -0.54(-12.72%) |
Oct 07, 2002 | 4.438 | 4.630 | 4.221 | 4.240 | 1,807,060 | -0.26(-5.79%) |
Oct 04, 2002 | 4.835 | 4.866 | 4.494 | 4.500 | 96,798 | -0.33(-6.92%) |
Oct 03, 2002 | 4.835 | 4.897 | 4.686 | 4.835 | 2,146,337 | +0.01(+0.13%) |
Oct 02, 2002 | 5.120 | 5.120 | 4.767 | 4.829 | 1,648,472 | -0.30(-5.92%) |