Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.936 | 5.952 | 5.923 | 5.923 | 96,810 | -0.03(-0.49%) |
Dec 30, 2002 | 5.923 | 5.960 | 5.882 | 5.952 | 77,738 | +0.06(+0.98%) |
Dec 27, 2002 | 5.882 | 5.944 | 5.878 | 5.894 | 67,840 | -0.03(-0.49%) |
Dec 26, 2002 | 5.923 | 5.965 | 5.882 | 5.923 | 40,076 | +0.04(+0.70%) |
Dec 24, 2002 | 5.882 | 5.931 | 5.882 | 5.882 | 31,385 | +0.00(+0.00%) |
Dec 23, 2002 | 5.931 | 5.960 | 5.882 | 5.882 | 75,565 | -0.05(-0.91%) |
Dec 20, 2002 | 5.919 | 5.977 | 5.919 | 5.936 | 156,201 | +0.02(+0.35%) |
Dec 19, 2002 | 5.952 | 5.956 | 5.882 | 5.915 | 61,080 | -0.03(-0.49%) |
Dec 18, 2002 | 5.828 | 5.952 | 5.820 | 5.944 | 89,085 | +0.10(+1.63%) |
Dec 17, 2002 | 5.832 | 5.865 | 5.787 | 5.849 | 141,232 | -0.02(-0.42%) |
Dec 16, 2002 | 5.861 | 5.915 | 5.816 | 5.873 | 98,018 | -0.03(-0.49%) |
Dec 13, 2002 | 5.861 | 5.936 | 5.849 | 5.902 | 39,834 | +0.00(+0.07%) |
Dec 12, 2002 | 5.902 | 5.902 | 5.849 | 5.898 | 65,908 | +0.02(+0.28%) |
Dec 11, 2002 | 5.882 | 5.948 | 5.861 | 5.882 | 72,909 | -0.02(-0.35%) |
Dec 10, 2002 | 5.952 | 5.965 | 5.890 | 5.902 | 48,284 | -0.02(-0.28%) |
Dec 09, 2002 | 5.919 | 5.973 | 5.919 | 5.919 | 32,833 | +0.03(+0.56%) |
Dec 06, 2002 | 5.985 | 6.047 | 5.886 | 5.886 | 80,394 | -0.12(-2.00%) |
Dec 05, 2002 | 6.006 | 6.068 | 5.936 | 6.006 | 84,015 | +0.01(+0.21%) |
Dec 04, 2002 | 5.902 | 6.006 | 5.902 | 5.994 | 50,216 | +0.09(+1.54%) |
Dec 03, 2002 | 5.840 | 5.915 | 5.832 | 5.902 | 51,906 | +0.04(+0.71%) |
Dec 02, 2002 | 5.873 | 5.911 | 5.840 | 5.861 | 67,598 | -0.01(-0.21%) |
Nov 29, 2002 | 5.873 | 5.873 | 5.873 | 5.873 | 3,379 | +0.00(+0.00%) |
Nov 27, 2002 | 5.898 | 5.898 | 5.836 | 5.873 | 43,697 | -0.01(-0.14%) |
Nov 26, 2002 | 5.869 | 5.944 | 5.824 | 5.882 | 69,288 | +0.05(+0.92%) |
Nov 25, 2002 | 5.886 | 5.886 | 5.828 | 5.828 | 71,944 | -0.06(-1.05%) |
Nov 22, 2002 | 5.898 | 5.923 | 5.861 | 5.890 | 74,358 | -0.00(-0.07%) |
Nov 21, 2002 | 5.923 | 5.931 | 5.845 | 5.894 | 112,503 | -0.03(-0.49%) |
Nov 20, 2002 | 5.911 | 5.989 | 5.907 | 5.923 | 67,598 | +0.01(+0.21%) |
Nov 19, 2002 | 5.944 | 5.994 | 5.907 | 5.911 | 56,251 | -0.02(-0.28%) |
Nov 18, 2002 | 6.006 | 6.006 | 5.927 | 5.927 | 53,837 | -0.08(-1.31%) |
Nov 15, 2002 | 6.047 | 6.101 | 5.985 | 6.006 | 63,253 | -0.04(-0.68%) |
Nov 14, 2002 | 6.068 | 6.089 | 6.047 | 6.047 | 37,903 | -0.05(-0.88%) |
Nov 13, 2002 | 6.089 | 6.139 | 6.047 | 6.101 | 52,147 | -0.04(-0.61%) |
Nov 12, 2002 | 6.163 | 6.168 | 6.110 | 6.139 | 33,316 | -0.03(-0.54%) |
Nov 11, 2002 | 6.068 | 6.172 | 6.060 | 6.172 | 52,871 | +0.07(+1.22%) |
Nov 08, 2002 | 6.159 | 6.159 | 6.089 | 6.097 | 62,528 | -0.06(-1.01%) |
Nov 07, 2002 | 6.068 | 6.159 | 6.068 | 6.159 | 48,526 | +0.12(+1.92%) |
Nov 06, 2002 | 6.089 | 6.089 | 6.014 | 6.043 | 57,217 | -0.05(-0.75%) |
Nov 05, 2002 | 6.110 | 6.130 | 6.060 | 6.089 | 86,912 | +0.00(+0.00%) |
Nov 04, 2002 | 6.097 | 6.118 | 6.081 | 6.089 | 51,906 | -0.04(-0.61%) |
Nov 01, 2002 | 6.097 | 6.130 | 6.093 | 6.126 | 62,045 | +0.07(+1.16%) |
Oct 31, 2002 | 5.985 | 6.085 | 5.985 | 6.056 | 73,392 | +0.03(+0.48%) |
Oct 30, 2002 | 6.068 | 6.068 | 6.027 | 6.027 | 35,730 | -0.04(-0.68%) |
Oct 29, 2002 | 6.006 | 6.089 | 5.994 | 6.068 | 130,127 | +0.08(+1.38%) |
Oct 28, 2002 | 5.840 | 5.994 | 5.840 | 5.985 | 132,541 | +0.13(+2.19%) |
Oct 25, 2002 | 5.803 | 5.861 | 5.799 | 5.857 | 119,746 | +0.02(+0.28%) |
Oct 24, 2002 | 5.882 | 5.915 | 5.795 | 5.840 | 201,830 | -0.04(-0.70%) |
Oct 23, 2002 | 5.861 | 5.882 | 5.791 | 5.882 | 160,788 | -0.03(-0.56%) |
Oct 22, 2002 | 5.989 | 5.994 | 5.890 | 5.915 | 132,541 | -0.10(-1.65%) |
Oct 21, 2002 | 6.085 | 6.085 | 6.006 | 6.014 | 122,160 | -0.07(-1.16%) |
Oct 18, 2002 | 6.180 | 6.201 | 6.068 | 6.085 | 150,406 | -0.10(-1.67%) |
Oct 17, 2002 | 6.205 | 6.205 | 6.180 | 6.188 | 110,089 | -0.06(-0.93%) |
Oct 16, 2002 | 6.255 | 6.263 | 6.192 | 6.246 | 90,533 | -0.01(-0.13%) |
Oct 15, 2002 | 6.213 | 6.255 | 6.188 | 6.255 | 118,297 | +0.03(+0.53%) |
Oct 14, 2002 | 6.209 | 6.259 | 6.209 | 6.221 | 54,803 | +0.01(+0.20%) |
Oct 11, 2002 | 6.213 | 6.230 | 6.184 | 6.209 | 6,011,450 | -0.00(-0.07%) |
Oct 10, 2002 | 6.205 | 6.246 | 6.184 | 6.213 | 94,396 | +0.00(+0.07%) |
Oct 09, 2002 | 6.234 | 6.263 | 6.192 | 6.209 | 58,665 | -0.05(-0.73%) |
Oct 08, 2002 | 6.242 | 6.296 | 6.226 | 6.255 | 43,456 | +0.03(+0.47%) |
Oct 07, 2002 | 6.259 | 6.329 | 6.221 | 6.226 | 9,584,521 | -0.03(-0.53%) |
Oct 04, 2002 | 6.246 | 6.284 | 6.238 | 6.259 | 48,284 | +0.00(+0.07%) |
Oct 03, 2002 | 6.321 | 6.321 | 6.255 | 6.255 | 80,876 | -0.04(-0.66%) |
Oct 02, 2002 | 6.296 | 6.337 | 6.279 | 6.296 | 62,770 | +0.00(+0.00%) |