Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.652 | 5.854 | 5.594 | 5.746 | 162,135 | +0.13(+2.25%) |
Dec 30, 2002 | 5.710 | 5.710 | 5.613 | 5.619 | 111,634 | -0.06(-1.09%) |
Dec 27, 2002 | 5.794 | 5.794 | 5.681 | 5.681 | 81,732 | -0.13(-2.23%) |
Dec 26, 2002 | 5.847 | 5.850 | 5.798 | 5.811 | 30,566 | -0.00(-0.05%) |
Dec 24, 2002 | 5.813 | 5.869 | 5.756 | 5.813 | 55,152 | -0.05(-0.92%) |
Dec 23, 2002 | 5.719 | 5.868 | 5.711 | 5.868 | 53,823 | +0.11(+1.91%) |
Dec 20, 2002 | 5.719 | 5.765 | 5.711 | 5.758 | 97,679 | +0.02(+0.39%) |
Dec 19, 2002 | 5.765 | 5.765 | 5.696 | 5.735 | 120,936 | +0.02(+0.29%) |
Dec 18, 2002 | 5.753 | 5.753 | 5.719 | 5.719 | 89,041 | -0.05(-0.81%) |
Dec 17, 2002 | 5.762 | 5.801 | 5.762 | 5.765 | 74,422 | -0.02(-0.41%) |
Dec 16, 2002 | 5.732 | 5.789 | 5.728 | 5.789 | 130,239 | +0.08(+1.31%) |
Dec 13, 2002 | 5.686 | 5.731 | 5.681 | 5.714 | 86,383 | +0.00(+0.00%) |
Dec 12, 2002 | 5.795 | 5.851 | 5.714 | 5.714 | 71,100 | -0.09(-1.58%) |
Dec 11, 2002 | 5.768 | 5.813 | 5.764 | 5.806 | 45,185 | +0.05(+0.84%) |
Dec 10, 2002 | 5.713 | 5.764 | 5.713 | 5.758 | 13,289 | +0.01(+0.26%) |
Dec 09, 2002 | 5.753 | 5.809 | 5.713 | 5.743 | 62,461 | +0.02(+0.27%) |
Dec 06, 2002 | 5.719 | 5.747 | 5.708 | 5.728 | 126,917 | -0.01(-0.24%) |
Dec 05, 2002 | 5.704 | 5.771 | 5.704 | 5.741 | 28,573 | +0.01(+0.13%) |
Dec 04, 2002 | 5.729 | 5.740 | 5.686 | 5.734 | 46,514 | +0.00(+0.05%) |
Dec 03, 2002 | 5.762 | 5.762 | 5.729 | 5.731 | 28,573 | -0.03(-0.55%) |
Dec 02, 2002 | 5.829 | 5.829 | 5.699 | 5.762 | 229,913 | -0.06(-1.11%) |
Nov 29, 2002 | 5.869 | 5.869 | 5.826 | 5.827 | 45,849 | -0.04(-0.72%) |
Nov 27, 2002 | 5.869 | 5.884 | 5.847 | 5.869 | 95,686 | +0.02(+0.36%) |
Nov 26, 2002 | 5.859 | 5.869 | 5.821 | 5.848 | 75,751 | -0.02(-0.36%) |
Nov 25, 2002 | 5.809 | 5.869 | 5.783 | 5.869 | 195,359 | +0.07(+1.19%) |
Nov 22, 2002 | 5.750 | 5.801 | 5.750 | 5.800 | 47,843 | +0.04(+0.68%) |
Nov 21, 2002 | 5.794 | 5.884 | 5.749 | 5.761 | 146,187 | -0.02(-0.39%) |
Nov 20, 2002 | 5.771 | 5.786 | 5.723 | 5.783 | 85,719 | +0.01(+0.18%) |
Nov 19, 2002 | 5.786 | 5.806 | 5.764 | 5.773 | 75,751 | -0.02(-0.26%) |
Nov 18, 2002 | 5.780 | 5.794 | 5.738 | 5.788 | 73,758 | +0.01(+0.18%) |
Nov 15, 2002 | 5.783 | 5.851 | 5.752 | 5.777 | 70,435 | -0.00(-0.03%) |
Nov 14, 2002 | 5.824 | 5.824 | 5.735 | 5.779 | 109,640 | -0.05(-0.78%) |
Nov 13, 2002 | 5.868 | 5.869 | 5.824 | 5.824 | 77,745 | -0.03(-0.57%) |
Nov 12, 2002 | 5.881 | 5.884 | 5.854 | 5.857 | 39,869 | -0.03(-0.56%) |
Nov 11, 2002 | 5.975 | 5.996 | 5.890 | 5.890 | 1,043,912 | -0.10(-1.71%) |
Nov 08, 2002 | 5.976 | 5.993 | 5.930 | 5.993 | 98,344 | +0.03(+0.58%) |
Nov 07, 2002 | 6.170 | 6.170 | 5.954 | 5.958 | 164,793 | -0.19(-3.11%) |
Nov 06, 2002 | 6.226 | 6.230 | 6.095 | 6.149 | 136,884 | -0.03(-0.44%) |
Nov 05, 2002 | 6.178 | 6.242 | 6.110 | 6.176 | 376,765 | -0.00(-0.05%) |
Nov 04, 2002 | 6.142 | 6.218 | 5.953 | 6.179 | 435,904 | +0.01(+0.15%) |
Nov 01, 2002 | 5.907 | 6.197 | 5.889 | 6.170 | 457,832 | +0.26(+4.43%) |
Oct 31, 2002 | 5.821 | 5.994 | 5.779 | 5.908 | 180,740 | +0.07(+1.19%) |
Oct 30, 2002 | 5.720 | 5.809 | 5.720 | 5.839 | 255,163 | +0.08(+1.31%) |
Oct 29, 2002 | 5.621 | 5.764 | 5.600 | 5.764 | 73,758 | +0.15(+2.65%) |
Oct 28, 2002 | 5.621 | 5.728 | 5.559 | 5.615 | 493,050 | -0.01(-0.11%) |
Oct 25, 2002 | 5.573 | 5.652 | 5.541 | 5.621 | 59,139 | +0.05(+0.81%) |
Oct 24, 2002 | 5.749 | 5.750 | 5.571 | 5.576 | 73,758 | -0.19(-3.31%) |
Oct 23, 2002 | 5.779 | 5.803 | 5.704 | 5.767 | 74,422 | -0.04(-0.62%) |
Oct 22, 2002 | 5.832 | 5.832 | 5.786 | 5.803 | 140,871 | -0.03(-0.49%) |
Oct 21, 2002 | 5.762 | 5.832 | 5.723 | 5.832 | 84,390 | +0.10(+1.76%) |
Oct 18, 2002 | 5.795 | 5.821 | 5.725 | 5.731 | 136,884 | -0.06(-1.12%) |
Oct 17, 2002 | 5.869 | 5.869 | 5.794 | 5.795 | 42,527 | -0.07(-1.26%) |
Oct 16, 2002 | 5.794 | 5.869 | 5.780 | 5.869 | 49,836 | +0.05(+0.91%) |
Oct 15, 2002 | 5.823 | 5.869 | 5.777 | 5.816 | 38,540 | -0.05(-0.90%) |
Oct 14, 2002 | 5.777 | 5.869 | 5.777 | 5.869 | 75,087 | +0.05(+0.80%) |
Oct 11, 2002 | 5.749 | 5.869 | 5.749 | 5.823 | 66,196 | +0.06(+0.97%) |
Oct 10, 2002 | 5.713 | 5.785 | 5.704 | 5.767 | 86,383 | +0.03(+0.47%) |
Oct 09, 2002 | 5.853 | 5.853 | 5.716 | 5.740 | 370,784 | -0.14(-2.31%) |
Oct 08, 2002 | 5.758 | 5.875 | 5.722 | 5.875 | 85,719 | +0.12(+2.01%) |
Oct 07, 2002 | 5.719 | 5.794 | 5.674 | 5.759 | 193,366 | +0.04(+0.71%) |
Oct 04, 2002 | 5.613 | 5.783 | 5.570 | 5.719 | 234,365 | +0.07(+1.31%) |
Oct 03, 2002 | 5.651 | 5.678 | 5.598 | 5.645 | 52,494 | +0.00(+0.03%) |
Oct 02, 2002 | 5.628 | 5.738 | 5.607 | 5.643 | 124,359 | +0.01(+0.11%) |