Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.462 | 5.598 | 5.392 | 5.510 | 47,177 | +0.02(+0.43%) |
Dec 30, 2002 | 5.563 | 5.574 | 5.368 | 5.486 | 175,473 | -0.02(-0.43%) |
Dec 27, 2002 | 5.521 | 5.592 | 5.462 | 5.510 | 51,929 | -0.12(-2.20%) |
Dec 26, 2002 | 5.598 | 5.775 | 5.569 | 5.633 | 44,971 | -0.12(-2.05%) |
Dec 24, 2002 | 5.639 | 5.781 | 5.539 | 5.751 | 47,007 | +0.17(+3.06%) |
Dec 23, 2002 | 5.569 | 5.622 | 5.457 | 5.580 | 59,056 | +0.11(+1.94%) |
Dec 20, 2002 | 5.533 | 5.598 | 5.421 | 5.474 | 90,791 | -0.05(-0.85%) |
Dec 19, 2002 | 5.610 | 5.804 | 5.451 | 5.521 | 231,984 | +0.02(+0.32%) |
Dec 18, 2002 | 5.716 | 5.716 | 5.504 | 5.504 | 147,302 | -0.29(-5.08%) |
Dec 17, 2002 | 5.975 | 6.022 | 5.792 | 5.798 | 216,202 | -0.17(-2.86%) |
Dec 16, 2002 | 5.981 | 6.187 | 5.893 | 5.969 | 287,478 | -0.07(-1.17%) |
Dec 13, 2002 | 5.957 | 6.052 | 5.952 | 6.040 | 186,674 | -0.15(-2.38%) |
Dec 12, 2002 | 6.187 | 6.287 | 6.105 | 6.187 | 83,494 | +0.00(+0.00%) |
Dec 11, 2002 | 6.087 | 6.246 | 6.052 | 6.187 | 821,874 | +0.18(+2.94%) |
Dec 10, 2002 | 6.010 | 6.010 | 5.916 | 6.010 | 579,877 | -0.02(-0.29%) |
Dec 09, 2002 | 6.187 | 6.293 | 6.010 | 6.028 | 135,932 | -0.37(-5.71%) |
Dec 06, 2002 | 6.246 | 6.394 | 6.246 | 6.394 | 53,456 | -0.18(-2.69%) |
Dec 05, 2002 | 6.447 | 6.570 | 6.364 | 6.570 | 63,299 | +0.06(+1.00%) |
Dec 04, 2002 | 6.476 | 6.511 | 6.364 | 6.505 | 39,371 | +0.01(+0.18%) |
Dec 03, 2002 | 6.511 | 6.541 | 6.364 | 6.494 | 220,105 | -0.22(-3.33%) |
Dec 02, 2002 | 6.700 | 6.835 | 6.623 | 6.718 | 71,445 | -0.11(-1.55%) |
Nov 29, 2002 | 6.771 | 6.942 | 6.771 | 6.824 | 56,171 | +0.36(+5.56%) |
Nov 27, 2002 | 6.311 | 6.511 | 6.217 | 6.464 | 59,056 | +0.22(+3.49%) |
Nov 26, 2002 | 6.335 | 6.423 | 6.246 | 6.246 | 28,170 | -0.27(-4.07%) |
Nov 25, 2002 | 6.511 | 6.582 | 6.435 | 6.511 | 113,192 | -0.19(-2.90%) |
Nov 22, 2002 | 6.570 | 6.753 | 6.570 | 6.706 | 175,473 | +0.17(+2.52%) |
Nov 21, 2002 | 6.482 | 6.659 | 6.476 | 6.541 | 245,221 | +0.22(+3.54%) |
Nov 20, 2002 | 6.170 | 6.317 | 6.170 | 6.317 | 103,179 | -0.15(-2.28%) |
Nov 19, 2002 | 6.447 | 6.570 | 6.405 | 6.464 | 26,134 | +0.05(+0.83%) |
Nov 18, 2002 | 6.335 | 6.464 | 6.287 | 6.411 | 65,166 | +0.17(+2.74%) |
Nov 15, 2002 | 6.158 | 6.335 | 6.069 | 6.240 | 42,425 | +0.05(+0.76%) |
Nov 14, 2002 | 6.205 | 6.258 | 5.922 | 6.193 | 47,686 | -0.01(-0.10%) |
Nov 13, 2002 | 6.117 | 6.276 | 6.069 | 6.199 | 102,161 | -0.03(-0.47%) |
Nov 12, 2002 | 6.075 | 6.258 | 5.940 | 6.229 | 91,130 | +0.01(+0.09%) |
Nov 11, 2002 | 6.187 | 6.335 | 6.158 | 6.223 | 51,929 | -0.10(-1.58%) |
Nov 08, 2002 | 6.217 | 6.394 | 6.170 | 6.323 | 56,850 | -0.16(-2.45%) |
Nov 07, 2002 | 6.405 | 6.511 | 6.181 | 6.482 | 78,912 | +0.09(+1.38%) |
Nov 06, 2002 | 6.541 | 6.541 | 6.311 | 6.394 | 164,442 | -0.20(-3.04%) |
Nov 05, 2002 | 6.364 | 6.629 | 6.340 | 6.594 | 121,168 | +0.08(+1.27%) |
Nov 04, 2002 | 6.482 | 6.653 | 6.435 | 6.511 | 175,812 | +0.21(+3.27%) |
Nov 01, 2002 | 6.276 | 6.364 | 6.128 | 6.305 | 296,811 | +0.00(+0.00%) |
Oct 31, 2002 | 6.335 | 6.476 | 6.305 | 6.305 | 93,846 | +0.03(+0.47%) |
Oct 30, 2002 | 6.069 | 6.335 | 5.969 | 6.276 | 89,942 | +0.09(+1.43%) |
Oct 29, 2002 | 6.069 | 6.187 | 5.928 | 6.187 | 101,262,176 | -0.06(-0.94%) |
Oct 28, 2002 | 6.323 | 6.411 | 6.099 | 6.246 | 1,175,367 | -0.03(-0.47%) |
Oct 25, 2002 | 6.128 | 6.305 | 6.128 | 6.276 | 72,972 | +0.09(+1.43%) |
Oct 24, 2002 | 6.134 | 6.264 | 6.010 | 6.187 | 47,856 | +0.01(+0.19%) |
Oct 23, 2002 | 6.158 | 6.187 | 5.946 | 6.175 | 60,753 | -0.11(-1.69%) |
Oct 22, 2002 | 6.217 | 6.405 | 6.217 | 6.282 | 29,867 | -0.18(-2.83%) |
Oct 21, 2002 | 6.329 | 6.464 | 6.246 | 6.464 | 40,219 | +0.11(+1.76%) |
Oct 18, 2002 | 6.187 | 6.388 | 6.187 | 6.352 | 102,161 | +0.02(+0.28%) |
Oct 17, 2002 | 6.187 | 6.364 | 6.187 | 6.335 | 712,755 | +0.44(+7.50%) |
Oct 16, 2002 | 5.928 | 6.040 | 5.869 | 5.893 | 82,645 | -0.15(-2.44%) |
Oct 15, 2002 | 5.834 | 6.040 | 5.775 | 6.040 | 66,184 | +0.29(+5.13%) |
Oct 14, 2002 | 5.510 | 5.745 | 5.510 | 5.745 | 51,589 | +0.00(+0.00%) |
Oct 11, 2002 | 5.569 | 5.845 | 5.521 | 5.745 | 106,743 | +0.41(+7.73%) |
Oct 10, 2002 | 5.244 | 5.345 | 5.127 | 5.333 | 92,658 | -0.18(-3.21%) |
Oct 09, 2002 | 5.244 | 5.539 | 5.197 | 5.510 | 121,847 | +0.32(+6.13%) |
Oct 08, 2002 | 5.097 | 5.244 | 5.097 | 5.191 | 48,365 | +0.08(+1.50%) |
Oct 07, 2002 | 5.150 | 5.292 | 5.085 | 5.115 | 44,801 | -0.04(-0.69%) |
Oct 04, 2002 | 5.303 | 5.333 | 5.050 | 5.150 | 141,872 | +0.16(+3.31%) |
Oct 03, 2002 | 4.950 | 4.985 | 4.802 | 4.985 | 63,299 | -0.01(-0.12%) |
Oct 02, 2002 | 4.950 | 5.150 | 4.950 | 4.991 | 54,644 | -0.11(-2.19%) |