Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.565 | 6.641 | 6.397 | 6.589 | 281,697 | +0.07(+1.08%) |
Dec 30, 2002 | 6.321 | 6.519 | 6.284 | 6.519 | 369,913 | +0.15(+2.36%) |
Dec 27, 2002 | 6.397 | 6.429 | 6.218 | 6.368 | 313,872 | -0.08(-1.17%) |
Dec 26, 2002 | 6.382 | 6.476 | 6.382 | 6.443 | 346,687 | +0.10(+1.63%) |
Dec 24, 2002 | 6.218 | 6.378 | 6.218 | 6.340 | 93,756 | +0.08(+1.20%) |
Dec 23, 2002 | 6.312 | 6.368 | 6.209 | 6.265 | 110,803 | -0.07(-1.11%) |
Dec 20, 2002 | 6.270 | 6.336 | 6.218 | 6.336 | 167,484 | +0.11(+1.81%) |
Dec 19, 2002 | 6.148 | 6.265 | 6.148 | 6.223 | 106,755 | +0.08(+1.22%) |
Dec 18, 2002 | 6.373 | 6.373 | 6.148 | 6.148 | 98,870 | -0.23(-3.68%) |
Dec 17, 2002 | 6.336 | 6.420 | 6.289 | 6.382 | 71,383 | +0.03(+0.52%) |
Dec 16, 2002 | 6.289 | 6.350 | 6.195 | 6.350 | 236,523 | +0.10(+1.58%) |
Dec 13, 2002 | 6.406 | 6.415 | 6.171 | 6.251 | 231,835 | -0.23(-3.55%) |
Dec 12, 2002 | 6.458 | 6.514 | 6.458 | 6.481 | 75,644 | +0.02(+0.36%) |
Dec 11, 2002 | 6.533 | 6.547 | 6.382 | 6.458 | 108,672 | -0.08(-1.29%) |
Dec 10, 2002 | 6.570 | 6.580 | 6.509 | 6.542 | 106,115 | +0.02(+0.29%) |
Dec 09, 2002 | 6.711 | 6.711 | 6.514 | 6.523 | 114,213 | -0.21(-3.14%) |
Dec 06, 2002 | 6.669 | 6.753 | 6.664 | 6.734 | 162,583 | +0.07(+0.99%) |
Dec 05, 2002 | 6.749 | 6.749 | 6.645 | 6.669 | 64,990 | -0.03(-0.49%) |
Dec 04, 2002 | 6.711 | 6.772 | 6.669 | 6.702 | 60,302 | -0.06(-0.83%) |
Dec 03, 2002 | 6.800 | 6.847 | 6.688 | 6.758 | 96,313 | -0.09(-1.30%) |
Dec 02, 2002 | 6.720 | 6.847 | 6.631 | 6.847 | 129,981 | +0.13(+1.96%) |
Nov 29, 2002 | 6.772 | 6.800 | 6.673 | 6.716 | 49,009 | -0.05(-0.76%) |
Nov 27, 2002 | 6.584 | 6.772 | 6.584 | 6.767 | 110,377 | +0.18(+2.78%) |
Nov 26, 2002 | 6.650 | 6.655 | 6.500 | 6.584 | 90,986 | -0.08(-1.20%) |
Nov 25, 2002 | 6.641 | 6.678 | 6.514 | 6.664 | 105,050 | -0.01(-0.14%) |
Nov 22, 2002 | 6.645 | 6.688 | 6.598 | 6.673 | 96,313 | +0.02(+0.28%) |
Nov 21, 2002 | 6.720 | 6.725 | 6.645 | 6.655 | 137,865 | -0.05(-0.77%) |
Nov 20, 2002 | 6.490 | 6.805 | 6.481 | 6.706 | 172,598 | +0.26(+4.08%) |
Nov 19, 2002 | 6.486 | 6.570 | 6.429 | 6.443 | 77,562 | -0.06(-0.87%) |
Nov 18, 2002 | 6.523 | 6.561 | 6.429 | 6.500 | 160,665 | -0.07(-1.00%) |
Nov 15, 2002 | 6.556 | 6.570 | 6.504 | 6.565 | 48,796 | -0.00(-0.07%) |
Nov 14, 2002 | 6.622 | 6.627 | 6.533 | 6.570 | 145,749 | -0.05(-0.71%) |
Nov 13, 2002 | 6.472 | 6.627 | 6.406 | 6.617 | 135,734 | +0.14(+2.10%) |
Nov 12, 2002 | 6.415 | 6.570 | 6.415 | 6.481 | 161,304 | +0.08(+1.17%) |
Nov 11, 2002 | 6.570 | 6.570 | 6.406 | 6.406 | 63,925 | -0.16(-2.50%) |
Nov 08, 2002 | 6.805 | 6.805 | 6.523 | 6.570 | 244,833 | -0.23(-3.45%) |
Nov 07, 2002 | 6.852 | 6.899 | 6.711 | 6.805 | 75,857 | -0.09(-1.36%) |
Nov 06, 2002 | 6.594 | 6.913 | 6.570 | 6.899 | 178,777 | +0.26(+3.89%) |
Nov 05, 2002 | 6.692 | 6.692 | 6.584 | 6.641 | 37,502 | -0.10(-1.46%) |
Nov 04, 2002 | 6.692 | 6.805 | 6.673 | 6.739 | 87,364 | +0.06(+0.84%) |
Nov 01, 2002 | 6.453 | 6.683 | 6.420 | 6.683 | 164,287 | +0.00(+0.00%) |
Oct 31, 2002 | 6.570 | 6.706 | 6.509 | 6.683 | 196,676 | +0.07(+1.06%) |
Oct 30, 2002 | 6.528 | 6.612 | 6.420 | 6.612 | 107,607 | +0.04(+0.57%) |
Oct 29, 2002 | 6.406 | 6.575 | 6.368 | 6.575 | 174,302 | +0.12(+1.89%) |
Oct 28, 2002 | 6.514 | 6.514 | 6.354 | 6.453 | 146,388 | -0.11(-1.65%) |
Oct 25, 2002 | 6.317 | 6.561 | 6.317 | 6.561 | 85,233 | +0.20(+3.10%) |
Oct 24, 2002 | 6.453 | 6.462 | 6.317 | 6.364 | 150,224 | -0.07(-1.02%) |
Oct 23, 2002 | 6.242 | 6.429 | 6.209 | 6.429 | 179,416 | +0.17(+2.78%) |
Oct 22, 2002 | 6.448 | 6.448 | 6.214 | 6.256 | 147,667 | -0.21(-3.20%) |
Oct 21, 2002 | 6.655 | 6.655 | 6.289 | 6.462 | 217,771 | -0.24(-3.57%) |
Oct 18, 2002 | 6.533 | 6.702 | 6.382 | 6.702 | 103,132 | +0.15(+2.29%) |
Oct 17, 2002 | 6.289 | 6.617 | 6.289 | 6.551 | 216,919 | +0.15(+2.27%) |
Oct 16, 2002 | 6.570 | 6.594 | 6.307 | 6.406 | 199,233 | -0.28(-4.14%) |
Oct 15, 2002 | 6.406 | 6.683 | 6.406 | 6.683 | 106,328 | +0.27(+4.17%) |
Oct 14, 2002 | 6.500 | 6.500 | 6.359 | 6.415 | 79,267 | -0.13(-2.01%) |
Oct 11, 2002 | 6.350 | 6.547 | 6.321 | 6.547 | 84,594 | +0.21(+3.33%) |
Oct 10, 2002 | 6.171 | 6.368 | 6.171 | 6.336 | 157,255 | +0.14(+2.27%) |
Oct 09, 2002 | 6.218 | 6.218 | 6.030 | 6.195 | 367,569 | -0.05(-0.83%) |
Oct 08, 2002 | 6.232 | 6.265 | 6.148 | 6.246 | 213,083 | +0.03(+0.45%) |
Oct 07, 2002 | 6.181 | 6.336 | 6.171 | 6.218 | 152,781 | -0.01(-0.15%) |
Oct 04, 2002 | 6.382 | 6.382 | 6.106 | 6.228 | 477,521 | -0.15(-2.43%) |
Oct 03, 2002 | 6.260 | 6.519 | 6.237 | 6.382 | 139,996 | +0.08(+1.19%) |
Oct 02, 2002 | 6.509 | 6.556 | 6.307 | 6.307 | 75,644 | -0.22(-3.38%) |