Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.198 | 5.400 | 5.148 | 5.400 | 6,412 | +0.21(+3.96%) |
Dec 30, 2002 | 5.104 | 5.490 | 5.104 | 5.195 | 20,402 | +0.13(+2.61%) |
Dec 27, 2002 | 5.062 | 5.062 | 5.062 | 5.062 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 5.062 | 5.062 | 5.062 | 5.062 | 1,165 | -0.08(-1.63%) |
Dec 24, 2002 | 5.147 | 5.147 | 5.147 | 5.147 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 5.062 | 5.147 | 5.062 | 5.147 | 4,663 | +0.03(+0.64%) |
Dec 20, 2002 | 5.112 | 5.114 | 5.112 | 5.114 | 1,165 | +0.04(+0.81%) |
Dec 19, 2002 | 5.073 | 5.073 | 5.073 | 5.073 | 2,914 | +0.08(+1.55%) |
Dec 18, 2002 | 4.996 | 4.996 | 4.996 | 4.996 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 5.068 | 5.068 | 4.996 | 4.996 | 1,165 | -0.07(-1.29%) |
Dec 16, 2002 | 5.069 | 5.069 | 5.006 | 5.061 | 6,412 | -0.01(-0.17%) |
Dec 13, 2002 | 5.069 | 5.069 | 5.069 | 5.069 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 5.069 | 5.069 | 5.069 | 5.069 | 2,914 | -0.08(-1.50%) |
Dec 11, 2002 | 5.147 | 5.147 | 5.147 | 5.147 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 5.147 | 5.147 | 5.147 | 5.147 | 17,487 | -0.02(-0.43%) |
Dec 09, 2002 | 5.232 | 5.232 | 5.169 | 5.169 | 1,748 | -0.02(-0.40%) |
Dec 06, 2002 | 5.189 | 5.189 | 5.189 | 5.189 | 1,165 | -0.04(-0.69%) |
Dec 05, 2002 | 5.273 | 5.273 | 5.225 | 5.225 | 3,497 | -0.09(-1.74%) |
Dec 04, 2002 | 5.318 | 5.318 | 5.318 | 5.318 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 5.318 | 5.318 | 5.318 | 5.318 | 582 | +0.16(+3.13%) |
Dec 02, 2002 | 5.147 | 5.157 | 5.147 | 5.157 | 4,663 | +0.01(+0.20%) |
Nov 29, 2002 | 5.147 | 5.147 | 5.147 | 5.147 | 6,412 | +0.00(+0.00%) |
Nov 27, 2002 | 5.155 | 5.155 | 5.112 | 5.147 | 9,326 | -0.01(-0.17%) |
Nov 26, 2002 | 5.301 | 5.301 | 5.155 | 5.155 | 12,241 | -0.04(-0.73%) |
Nov 25, 2002 | 5.301 | 5.387 | 5.193 | 5.193 | 8,743 | -0.11(-2.01%) |
Nov 22, 2002 | 5.296 | 5.301 | 5.296 | 5.299 | 3,497 | +0.01(+0.10%) |
Nov 21, 2002 | 5.294 | 5.294 | 5.294 | 5.294 | 582 | +0.10(+1.85%) |
Nov 20, 2002 | 5.325 | 5.490 | 5.198 | 5.198 | 8,743 | -0.13(-2.38%) |
Nov 19, 2002 | 5.325 | 5.325 | 5.325 | 5.325 | 582 | +0.01(+0.13%) |
Nov 18, 2002 | 5.423 | 5.423 | 5.318 | 5.318 | 6,995 | -0.13(-2.36%) |
Nov 15, 2002 | 5.447 | 5.490 | 5.447 | 5.447 | 19,819 | +0.00(+0.00%) |
Nov 14, 2002 | 5.447 | 5.447 | 5.447 | 5.447 | 3,497 | +0.00(+0.00%) |
Nov 13, 2002 | 5.565 | 5.567 | 5.321 | 5.447 | 12,824 | -0.11(-2.01%) |
Nov 12, 2002 | 5.558 | 5.558 | 5.558 | 5.558 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 5.472 | 5.918 | 5.472 | 5.558 | 6,995 | +0.09(+1.57%) |
Nov 08, 2002 | 5.404 | 5.472 | 5.404 | 5.472 | 5,246 | -0.02(-0.31%) |
Nov 07, 2002 | 5.318 | 5.490 | 5.318 | 5.490 | 12,824 | +0.34(+6.67%) |
Nov 06, 2002 | 5.148 | 5.148 | 5.147 | 5.147 | 4,663 | -0.17(-3.19%) |
Nov 05, 2002 | 5.316 | 5.316 | 5.316 | 5.316 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 5.232 | 5.316 | 5.232 | 5.316 | 3,497 | +0.08(+1.61%) |
Nov 01, 2002 | 5.232 | 5.232 | 5.232 | 5.232 | 1,748 | +0.09(+1.67%) |
Oct 31, 2002 | 5.147 | 5.147 | 5.147 | 5.147 | 9,326 | +0.07(+1.35%) |
Oct 30, 2002 | 5.078 | 5.078 | 5.078 | 5.078 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 5.095 | 5.095 | 5.078 | 5.078 | 21,568 | -0.02(-0.34%) |
Oct 28, 2002 | 5.095 | 5.095 | 5.095 | 5.095 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 5.095 | 5.095 | 5.095 | 5.095 | 1,165 | +0.00(+0.00%) |
Oct 24, 2002 | 5.095 | 5.095 | 5.095 | 5.095 | 2,914 | +0.00(+0.00%) |
Oct 23, 2002 | 5.061 | 5.095 | 5.061 | 5.095 | 8,743 | +0.03(+0.68%) |
Oct 22, 2002 | 4.975 | 5.061 | 4.975 | 5.061 | 5,829 | +0.09(+1.79%) |
Oct 21, 2002 | 5.061 | 5.061 | 4.972 | 4.972 | 3,497 | +0.08(+1.68%) |
Oct 18, 2002 | 4.889 | 4.889 | 4.889 | 4.889 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 4.887 | 5.059 | 4.887 | 4.889 | 9,326 | -0.20(-4.01%) |
Oct 16, 2002 | 5.093 | 5.093 | 5.093 | 5.093 | 1,748 | +0.20(+3.99%) |
Oct 15, 2002 | 4.889 | 4.898 | 4.889 | 4.898 | 11,658 | +0.12(+2.51%) |
Oct 14, 2002 | 4.769 | 4.778 | 4.769 | 4.778 | 2,331 | +0.15(+3.15%) |
Oct 11, 2002 | 4.632 | 4.632 | 4.632 | 4.632 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 4.803 | 4.803 | 4.632 | 4.632 | 10,492 | -0.02(-0.37%) |
Oct 09, 2002 | 4.761 | 4.761 | 4.649 | 4.649 | 9,909 | -0.16(-3.42%) |
Oct 08, 2002 | 4.735 | 5.061 | 4.735 | 4.814 | 6,995 | -0.12(-2.40%) |
Oct 07, 2002 | 4.932 | 4.932 | 4.932 | 4.932 | 2,914 | -0.04(-0.86%) |
Oct 04, 2002 | 4.975 | 4.975 | 4.975 | 4.975 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 4.975 | 4.975 | 4.975 | 4.975 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 5.147 | 5.318 | 4.975 | 4.975 | 3,497 | +0.03(+0.69%) |