Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.363 | 6.529 | 6.347 | 6.380 | 300,066 | +0.02(+0.26%) |
Dec 30, 2002 | 6.402 | 6.540 | 6.330 | 6.363 | 434,334 | -0.08(-1.28%) |
Dec 27, 2002 | 6.457 | 6.623 | 6.435 | 6.446 | 224,687 | -0.01(-0.17%) |
Dec 26, 2002 | 6.402 | 6.600 | 6.402 | 6.457 | 183,736 | +0.00(+0.00%) |
Dec 24, 2002 | 6.402 | 6.507 | 6.385 | 6.457 | 169,240 | +0.03(+0.43%) |
Dec 23, 2002 | 6.402 | 6.507 | 6.352 | 6.429 | 244,619 | +0.03(+0.43%) |
Dec 20, 2002 | 6.678 | 6.678 | 6.363 | 6.402 | 416,577 | -0.08(-1.28%) |
Dec 19, 2002 | 6.462 | 6.485 | 6.253 | 6.485 | 450,280 | +0.08(+1.21%) |
Dec 18, 2002 | 6.347 | 6.413 | 6.181 | 6.407 | 351,345 | +0.01(+0.09%) |
Dec 17, 2002 | 6.396 | 6.479 | 6.269 | 6.402 | 697,436 | +0.01(+0.09%) |
Dec 16, 2002 | 6.347 | 6.396 | 6.242 | 6.396 | 419,295 | +0.06(+0.87%) |
Dec 13, 2002 | 6.258 | 6.341 | 6.159 | 6.341 | 370,733 | +0.10(+1.68%) |
Dec 12, 2002 | 6.341 | 6.374 | 6.220 | 6.236 | 303,146 | -0.05(-0.79%) |
Dec 11, 2002 | 6.253 | 6.457 | 6.181 | 6.286 | 436,509 | +0.13(+2.06%) |
Dec 10, 2002 | 6.071 | 6.468 | 5.889 | 6.159 | 1,396,141 | +0.63(+11.49%) |
Dec 09, 2002 | 5.502 | 5.574 | 5.392 | 5.524 | 342,648 | +0.08(+1.42%) |
Dec 06, 2002 | 5.403 | 5.535 | 5.326 | 5.447 | 335,400 | +0.04(+0.82%) |
Dec 05, 2002 | 5.381 | 5.453 | 5.248 | 5.403 | 260,745 | -0.01(-0.10%) |
Dec 04, 2002 | 5.381 | 5.464 | 5.381 | 5.408 | 361,855 | -0.01(-0.10%) |
Dec 03, 2002 | 5.408 | 5.546 | 5.392 | 5.414 | 312,750 | -0.03(-0.51%) |
Dec 02, 2002 | 5.447 | 5.480 | 5.348 | 5.442 | 425,456 | +0.05(+0.92%) |
Nov 29, 2002 | 5.519 | 5.519 | 5.353 | 5.392 | 95,129 | -0.08(-1.41%) |
Nov 27, 2002 | 5.381 | 5.519 | 5.331 | 5.469 | 272,886 | +0.14(+2.69%) |
Nov 26, 2002 | 5.265 | 5.464 | 5.243 | 5.326 | 323,078 | -0.05(-0.92%) |
Nov 25, 2002 | 5.243 | 5.408 | 5.215 | 5.375 | 272,705 | +0.08(+1.56%) |
Nov 22, 2002 | 5.237 | 5.364 | 5.160 | 5.293 | 200,225 | +0.06(+1.05%) |
Nov 21, 2002 | 5.144 | 5.331 | 5.077 | 5.237 | 283,033 | +0.13(+2.59%) |
Nov 20, 2002 | 5.270 | 5.320 | 4.829 | 5.105 | 466,044 | -0.25(-4.64%) |
Nov 19, 2002 | 5.353 | 5.408 | 5.276 | 5.353 | 168,334 | +0.02(+0.41%) |
Nov 18, 2002 | 5.397 | 5.546 | 5.315 | 5.331 | 213,452 | -0.01(-0.21%) |
Nov 15, 2002 | 5.348 | 5.629 | 5.326 | 5.342 | 192,614 | -0.01(-0.10%) |
Nov 14, 2002 | 5.403 | 5.442 | 5.160 | 5.348 | 165,978 | -0.08(-1.42%) |
Nov 13, 2002 | 5.243 | 5.546 | 5.199 | 5.425 | 136,261 | +0.17(+3.15%) |
Nov 12, 2002 | 5.436 | 5.447 | 5.188 | 5.259 | 137,349 | -0.18(-3.25%) |
Nov 11, 2002 | 5.425 | 5.436 | 5.022 | 5.436 | 251,504 | -0.04(-0.81%) |
Nov 08, 2002 | 5.574 | 5.640 | 5.469 | 5.480 | 410,597 | -0.14(-2.55%) |
Nov 07, 2002 | 5.635 | 5.684 | 5.541 | 5.624 | 214,721 | -0.04(-0.78%) |
Nov 06, 2002 | 5.657 | 5.762 | 5.629 | 5.668 | 502,284 | +0.03(+0.59%) |
Nov 05, 2002 | 5.684 | 5.706 | 5.519 | 5.635 | 195,876 | -0.01(-0.20%) |
Nov 04, 2002 | 5.712 | 5.844 | 5.602 | 5.646 | 484,527 | -0.01(-0.20%) |
Nov 01, 2002 | 5.673 | 5.684 | 5.442 | 5.657 | 234,653 | -0.03(-0.49%) |
Oct 31, 2002 | 5.657 | 5.795 | 5.513 | 5.684 | 251,504 | +0.03(+0.49%) |
Oct 30, 2002 | 5.855 | 5.855 | 5.535 | 5.657 | 267,450 | -0.30(-5.09%) |
Oct 29, 2002 | 5.900 | 5.960 | 5.751 | 5.960 | 208,016 | +0.07(+1.12%) |
Oct 28, 2002 | 5.905 | 6.065 | 5.795 | 5.894 | 230,848 | -0.01(-0.19%) |
Oct 25, 2002 | 5.844 | 5.944 | 5.740 | 5.905 | 178,300 | +0.01(+0.09%) |
Oct 24, 2002 | 5.795 | 5.977 | 5.784 | 5.900 | 175,219 | +0.05(+0.85%) |
Oct 23, 2002 | 5.541 | 5.850 | 5.541 | 5.850 | 152,207 | +0.25(+4.54%) |
Oct 22, 2002 | 5.508 | 5.668 | 5.464 | 5.596 | 188,628 | +0.14(+2.63%) |
Oct 21, 2002 | 5.270 | 5.453 | 5.237 | 5.453 | 185,729 | +0.15(+2.81%) |
Oct 18, 2002 | 5.381 | 5.386 | 5.243 | 5.304 | 262,376 | -0.08(-1.44%) |
Oct 17, 2002 | 5.397 | 5.464 | 5.353 | 5.381 | 198,956 | +0.04(+0.72%) |
Oct 16, 2002 | 5.624 | 5.624 | 5.304 | 5.342 | 108,357 | -0.28(-5.00%) |
Oct 15, 2002 | 5.464 | 5.784 | 5.464 | 5.624 | 347,540 | +0.12(+2.21%) |
Oct 14, 2002 | 5.408 | 5.546 | 5.320 | 5.502 | 163,985 | +0.07(+1.22%) |
Oct 11, 2002 | 5.464 | 5.552 | 5.326 | 5.436 | 779,157 | +0.03(+0.51%) |
Oct 10, 2002 | 5.077 | 5.408 | 5.050 | 5.408 | 384,323 | +0.33(+6.52%) |
Oct 09, 2002 | 5.574 | 5.574 | 5.044 | 5.077 | 445,388 | -0.60(-10.51%) |
Oct 08, 2002 | 5.944 | 5.944 | 5.436 | 5.673 | 366,928 | -0.13(-2.28%) |
Oct 07, 2002 | 5.960 | 6.032 | 5.751 | 5.806 | 133,000 | -0.15(-2.59%) |
Oct 04, 2002 | 6.054 | 6.159 | 5.878 | 5.960 | 167,428 | -0.09(-1.46%) |
Oct 03, 2002 | 6.264 | 6.429 | 6.049 | 6.049 | 1,485,834 | -0.16(-2.58%) |
Oct 02, 2002 | 6.253 | 6.402 | 6.181 | 6.209 | 257,121 | -0.10(-1.57%) |