Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.489 | 5.501 | 5.397 | 5.470 | 7,620,304 | -0.02(-0.33%) |
Dec 30, 2002 | 5.432 | 5.488 | 5.402 | 5.488 | 7,186,829 | +0.08(+1.53%) |
Dec 27, 2002 | 5.511 | 5.533 | 5.381 | 5.406 | 4,964,609 | -0.09(-1.56%) |
Dec 26, 2002 | 5.562 | 5.623 | 5.481 | 5.491 | 6,248,667 | -0.06(-1.14%) |
Dec 24, 2002 | 5.612 | 5.618 | 5.548 | 5.555 | 3,791,574 | -0.06(-1.13%) |
Dec 23, 2002 | 5.645 | 5.652 | 5.588 | 5.618 | 9,777,503 | -0.03(-0.46%) |
Dec 20, 2002 | 5.545 | 5.644 | 5.530 | 5.644 | 12,355,349 | +0.12(+2.19%) |
Dec 19, 2002 | 5.533 | 5.591 | 5.494 | 5.523 | 11,176,564 | -0.05(-0.85%) |
Dec 18, 2002 | 5.556 | 5.635 | 5.550 | 5.571 | 10,640,471 | -0.06(-1.02%) |
Dec 17, 2002 | 5.608 | 5.649 | 5.579 | 5.628 | 12,334,560 | +0.02(+0.36%) |
Dec 16, 2002 | 5.482 | 5.608 | 5.473 | 5.608 | 14,309,965 | +0.14(+2.50%) |
Dec 13, 2002 | 5.539 | 5.576 | 5.444 | 5.471 | 16,891,350 | -0.10(-1.73%) |
Dec 12, 2002 | 5.584 | 5.611 | 5.505 | 5.567 | 13,616,405 | -0.04(-0.67%) |
Dec 11, 2002 | 5.686 | 5.686 | 5.595 | 5.605 | 8,434,617 | -0.08(-1.41%) |
Dec 10, 2002 | 5.629 | 5.689 | 5.567 | 5.685 | 8,223,629 | +0.07(+1.23%) |
Dec 09, 2002 | 5.669 | 5.737 | 5.612 | 5.616 | 10,276,883 | -0.03(-0.48%) |
Dec 06, 2002 | 5.640 | 5.689 | 5.602 | 5.643 | 10,241,940 | +0.00(+0.06%) |
Dec 05, 2002 | 5.607 | 5.669 | 5.584 | 5.640 | 8,543,427 | +0.07(+1.30%) |
Dec 04, 2002 | 5.537 | 5.593 | 5.511 | 5.567 | 8,709,298 | +0.03(+0.57%) |
Dec 03, 2002 | 5.477 | 5.566 | 5.450 | 5.536 | 9,920,815 | +0.12(+2.26%) |
Dec 02, 2002 | 5.539 | 5.542 | 5.347 | 5.413 | 11,516,708 | +0.01(+0.17%) |
Nov 29, 2002 | 5.465 | 5.465 | 5.385 | 5.404 | 4,745,660 | -0.03(-0.56%) |
Nov 27, 2002 | 5.369 | 5.459 | 5.364 | 5.435 | 8,454,963 | +0.09(+1.65%) |
Nov 26, 2002 | 5.482 | 5.482 | 5.341 | 5.347 | 10,679,395 | -0.13(-2.35%) |
Nov 25, 2002 | 5.386 | 5.496 | 5.360 | 5.476 | 13,105,083 | -0.01(-0.23%) |
Nov 22, 2002 | 5.645 | 5.645 | 5.360 | 5.488 | 15,199,030 | -0.16(-2.78%) |
Nov 21, 2002 | 5.645 | 5.649 | 5.564 | 5.645 | 7,448,683 | +0.04(+0.75%) |
Nov 20, 2002 | 5.539 | 5.603 | 5.510 | 5.603 | 11,388,435 | +0.10(+1.79%) |
Nov 19, 2002 | 5.602 | 5.635 | 5.489 | 5.505 | 8,012,642 | -0.09(-1.60%) |
Nov 18, 2002 | 5.539 | 5.594 | 5.491 | 5.594 | 5,721,420 | +0.08(+1.52%) |
Nov 15, 2002 | 5.453 | 5.527 | 5.444 | 5.511 | 8,485,483 | +0.06(+1.06%) |
Nov 14, 2002 | 5.335 | 5.460 | 5.296 | 5.453 | 11,095,619 | +0.19(+3.52%) |
Nov 13, 2002 | 5.403 | 5.437 | 5.216 | 5.268 | 7,709,210 | -0.15(-2.75%) |
Nov 12, 2002 | 5.454 | 5.471 | 5.385 | 5.417 | 6,792,279 | -0.02(-0.33%) |
Nov 11, 2002 | 5.545 | 5.573 | 5.408 | 5.435 | 5,365,352 | -0.13(-2.34%) |
Nov 08, 2002 | 5.584 | 5.638 | 5.522 | 5.565 | 7,325,276 | +0.00(+0.06%) |
Nov 07, 2002 | 5.539 | 5.579 | 5.489 | 5.562 | 10,388,348 | +0.02(+0.41%) |
Nov 06, 2002 | 5.550 | 5.567 | 5.377 | 5.539 | 10,072,973 | +0.06(+1.14%) |
Nov 05, 2002 | 5.437 | 5.519 | 5.382 | 5.477 | 7,787,943 | +0.09(+1.59%) |
Nov 04, 2002 | 5.482 | 5.482 | 5.324 | 5.391 | 9,136,137 | -0.07(-1.20%) |
Nov 01, 2002 | 5.482 | 5.550 | 5.406 | 5.456 | 14,657,629 | -0.03(-0.47%) |
Oct 31, 2002 | 5.641 | 5.651 | 5.443 | 5.482 | 17,675,142 | -0.08(-1.36%) |
Oct 30, 2002 | 5.375 | 5.584 | 5.375 | 5.558 | 16,974,948 | +0.27(+5.20%) |
Oct 29, 2002 | 5.369 | 5.369 | 5.191 | 5.283 | 9,712,924 | -0.15(-2.75%) |
Oct 28, 2002 | 5.432 | 5.542 | 5.348 | 5.433 | 7,223,984 | +0.07(+1.22%) |
Oct 25, 2002 | 5.361 | 5.437 | 5.263 | 5.367 | 9,589,516 | +0.03(+0.57%) |
Oct 24, 2002 | 5.494 | 5.497 | 5.307 | 5.337 | 8,702,221 | -0.08(-1.54%) |
Oct 23, 2002 | 5.335 | 5.449 | 5.279 | 5.420 | 10,150,379 | +0.08(+1.59%) |
Oct 22, 2002 | 5.386 | 5.403 | 5.245 | 5.335 | 12,437,620 | -0.16(-2.86%) |
Oct 21, 2002 | 5.512 | 5.533 | 5.416 | 5.493 | 7,093,942 | -0.04(-0.65%) |
Oct 18, 2002 | 5.539 | 5.592 | 5.441 | 5.529 | 6,102,258 | -0.04(-0.73%) |
Oct 17, 2002 | 5.567 | 5.589 | 5.490 | 5.569 | 9,577,131 | +0.14(+2.56%) |
Oct 16, 2002 | 5.454 | 5.501 | 5.381 | 5.430 | 6,947,976 | -0.02(-0.44%) |
Oct 15, 2002 | 5.403 | 5.471 | 5.398 | 5.454 | 8,156,839 | +0.10(+1.92%) |
Oct 14, 2002 | 5.172 | 5.373 | 5.146 | 5.351 | 6,809,087 | +0.18(+3.48%) |
Oct 11, 2002 | 5.160 | 5.234 | 5.129 | 5.172 | 12,706,109 | +0.03(+0.62%) |
Oct 10, 2002 | 5.048 | 5.150 | 4.977 | 5.140 | 14,819,961 | +0.09(+1.81%) |
Oct 09, 2002 | 5.194 | 5.251 | 5.042 | 5.048 | 8,366,499 | -0.20(-3.87%) |
Oct 08, 2002 | 5.262 | 5.277 | 5.117 | 5.252 | 10,144,629 | +0.06(+1.11%) |
Oct 07, 2002 | 5.369 | 5.432 | 5.193 | 5.194 | 10,628,528 | -0.11(-2.13%) |
Oct 04, 2002 | 5.496 | 5.550 | 5.268 | 5.307 | 8,228,052 | -0.19(-3.43%) |
Oct 03, 2002 | 5.352 | 5.528 | 5.319 | 5.496 | 10,835,092 | +0.15(+2.79%) |
Oct 02, 2002 | 5.438 | 5.551 | 5.324 | 5.347 | 8,496,541 | -0.09(-1.68%) |