Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.703 | 5.760 | 5.677 | 5.734 | 327,313 | +0.04(+0.77%) |
Dec 30, 2002 | 5.603 | 5.699 | 5.603 | 5.690 | 468,575 | +0.07(+1.32%) |
Dec 27, 2002 | 5.642 | 5.642 | 5.577 | 5.616 | 478,222 | +0.02(+0.39%) |
Dec 26, 2002 | 5.586 | 5.647 | 5.586 | 5.594 | 258,405 | +0.00(+0.00%) |
Dec 24, 2002 | 5.594 | 5.612 | 5.581 | 5.594 | 152,976 | +0.01(+0.23%) |
Dec 23, 2002 | 5.590 | 5.625 | 5.573 | 5.581 | 348,445 | -0.01(-0.16%) |
Dec 20, 2002 | 5.577 | 5.642 | 5.577 | 5.590 | 267,822 | -0.02(-0.39%) |
Dec 19, 2002 | 5.612 | 5.612 | 5.586 | 5.612 | 266,674 | +0.00(+0.00%) |
Dec 18, 2002 | 5.664 | 5.673 | 5.603 | 5.612 | 258,405 | -0.05(-0.85%) |
Dec 17, 2002 | 5.642 | 5.681 | 5.625 | 5.660 | 173,418 | +0.02(+0.31%) |
Dec 16, 2002 | 5.681 | 5.699 | 5.638 | 5.642 | 218,209 | -0.01(-0.23%) |
Dec 13, 2002 | 5.681 | 5.681 | 5.586 | 5.655 | 224,181 | +0.01(+0.15%) |
Dec 12, 2002 | 5.677 | 5.695 | 5.625 | 5.647 | 311,694 | -0.05(-0.92%) |
Dec 11, 2002 | 5.638 | 5.699 | 5.638 | 5.699 | 252,892 | +0.04(+0.69%) |
Dec 10, 2002 | 5.703 | 5.703 | 5.647 | 5.660 | 177,093 | -0.04(-0.76%) |
Dec 09, 2002 | 5.721 | 5.721 | 5.664 | 5.703 | 220,506 | +0.01(+0.23%) |
Dec 06, 2002 | 5.742 | 5.769 | 5.690 | 5.690 | 166,298 | -0.03(-0.61%) |
Dec 05, 2002 | 5.708 | 5.742 | 5.664 | 5.725 | 197,077 | +0.01(+0.23%) |
Dec 04, 2002 | 5.712 | 5.747 | 5.651 | 5.712 | 271,268 | +0.01(+0.15%) |
Dec 03, 2002 | 5.655 | 5.703 | 5.599 | 5.703 | 336,042 | +0.06(+1.08%) |
Dec 02, 2002 | 5.647 | 5.664 | 5.616 | 5.642 | 224,640 | -0.02(-0.31%) |
Nov 29, 2002 | 5.673 | 5.703 | 5.660 | 5.660 | 54,437 | -0.01(-0.23%) |
Nov 27, 2002 | 5.738 | 5.738 | 5.668 | 5.673 | 99,687 | -0.03(-0.53%) |
Nov 26, 2002 | 5.699 | 5.747 | 5.686 | 5.703 | 269,890 | +0.02(+0.38%) |
Nov 25, 2002 | 5.716 | 5.721 | 5.660 | 5.681 | 268,512 | +0.00(+0.00%) |
Nov 22, 2002 | 5.725 | 5.764 | 5.681 | 5.681 | 195,699 | -0.08(-1.36%) |
Nov 21, 2002 | 5.760 | 5.764 | 5.699 | 5.760 | 146,774 | +0.03(+0.61%) |
Nov 20, 2002 | 5.716 | 5.764 | 5.708 | 5.725 | 200,522 | +0.01(+0.23%) |
Nov 19, 2002 | 5.738 | 5.738 | 5.677 | 5.712 | 195,010 | +0.00(+0.00%) |
Nov 18, 2002 | 5.712 | 5.738 | 5.681 | 5.712 | 234,057 | +0.00(+0.00%) |
Nov 15, 2002 | 5.721 | 5.742 | 5.686 | 5.712 | 153,435 | -0.02(-0.38%) |
Nov 14, 2002 | 5.734 | 5.742 | 5.673 | 5.734 | 222,113 | -0.03(-0.60%) |
Nov 13, 2002 | 5.729 | 5.777 | 5.729 | 5.769 | 174,337 | -0.03(-0.60%) |
Nov 12, 2002 | 5.790 | 5.834 | 5.769 | 5.803 | 303,655 | +0.01(+0.23%) |
Nov 11, 2002 | 5.786 | 5.816 | 5.769 | 5.790 | 140,572 | +0.01(+0.15%) |
Nov 08, 2002 | 5.782 | 5.782 | 5.751 | 5.782 | 210,399 | +0.03(+0.45%) |
Nov 07, 2002 | 5.755 | 5.803 | 5.747 | 5.755 | 205,575 | +0.00(+0.08%) |
Nov 06, 2002 | 5.786 | 5.795 | 5.729 | 5.751 | 107,037 | -0.04(-0.68%) |
Nov 05, 2002 | 5.764 | 5.790 | 5.734 | 5.790 | 161,015 | +0.02(+0.38%) |
Nov 04, 2002 | 5.877 | 5.877 | 5.721 | 5.769 | 172,500 | -0.10(-1.78%) |
Nov 01, 2002 | 5.890 | 5.890 | 5.825 | 5.873 | 77,177 | +0.01(+0.22%) |
Oct 31, 2002 | 5.873 | 5.873 | 5.808 | 5.860 | 101,065 | +0.02(+0.30%) |
Oct 30, 2002 | 5.825 | 5.864 | 5.773 | 5.843 | 109,334 | +0.07(+1.13%) |
Oct 29, 2002 | 5.769 | 5.786 | 5.729 | 5.777 | 146,085 | +0.01(+0.23%) |
Oct 28, 2002 | 5.864 | 5.864 | 5.703 | 5.764 | 93,944 | -0.06(-1.05%) |
Oct 25, 2002 | 5.799 | 5.869 | 5.755 | 5.825 | 106,348 | +0.04(+0.68%) |
Oct 24, 2002 | 5.769 | 5.790 | 5.708 | 5.786 | 137,356 | +0.03(+0.61%) |
Oct 23, 2002 | 5.773 | 5.773 | 5.703 | 5.751 | 128,628 | +0.01(+0.15%) |
Oct 22, 2002 | 5.812 | 5.821 | 5.742 | 5.742 | 212,696 | -0.07(-1.12%) |
Oct 21, 2002 | 5.843 | 5.873 | 5.751 | 5.808 | 162,393 | -0.02(-0.30%) |
Oct 18, 2002 | 5.860 | 5.869 | 5.769 | 5.825 | 172,500 | -0.07(-1.18%) |
Oct 17, 2002 | 5.964 | 5.964 | 5.773 | 5.895 | 220,735 | +0.04(+0.67%) |
Oct 16, 2002 | 5.943 | 5.943 | 5.660 | 5.856 | 466,737 | -0.04(-0.74%) |
Oct 15, 2002 | 6.021 | 6.052 | 5.899 | 5.899 | 195,928 | -0.16(-2.59%) |
Oct 14, 2002 | 6.112 | 6.117 | 6.052 | 6.056 | 94,633 | -0.05(-0.86%) |
Oct 11, 2002 | 6.156 | 6.165 | 6.091 | 6.108 | 92,796 | -0.08(-1.34%) |
Oct 10, 2002 | 6.186 | 6.247 | 6.152 | 6.191 | 176,175 | -0.07(-1.04%) |
Oct 09, 2002 | 6.226 | 6.269 | 6.226 | 6.256 | 197,306 | +0.01(+0.21%) |
Oct 08, 2002 | 6.243 | 6.247 | 6.182 | 6.243 | 119,900 | +0.00(+0.07%) |
Oct 07, 2002 | 6.226 | 6.239 | 6.204 | 6.239 | 112,090 | -0.00(-0.07%) |
Oct 04, 2002 | 6.234 | 6.252 | 6.221 | 6.243 | 103,362 | -0.00(-0.07%) |
Oct 03, 2002 | 6.243 | 6.265 | 6.208 | 6.247 | 129,547 | +0.02(+0.28%) |
Oct 02, 2002 | 6.230 | 6.256 | 6.217 | 6.230 | 72,123 | -0.01(-0.14%) |