Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.573 | 6.648 | 6.403 | 6.596 | 281,391 | +0.07(+1.08%) |
Dec 30, 2002 | 6.328 | 6.526 | 6.291 | 6.526 | 369,512 | +0.15(+2.36%) |
Dec 27, 2002 | 6.403 | 6.436 | 6.225 | 6.375 | 313,532 | -0.08(-1.17%) |
Dec 26, 2002 | 6.389 | 6.483 | 6.389 | 6.450 | 346,311 | +0.10(+1.63%) |
Dec 24, 2002 | 6.225 | 6.385 | 6.225 | 6.347 | 93,655 | +0.08(+1.20%) |
Dec 23, 2002 | 6.319 | 6.375 | 6.216 | 6.272 | 110,683 | -0.07(-1.11%) |
Dec 20, 2002 | 6.277 | 6.342 | 6.225 | 6.342 | 167,302 | +0.11(+1.81%) |
Dec 19, 2002 | 6.154 | 6.272 | 6.154 | 6.230 | 106,639 | +0.08(+1.22%) |
Dec 18, 2002 | 6.380 | 6.380 | 6.154 | 6.154 | 98,763 | -0.23(-3.68%) |
Dec 17, 2002 | 6.342 | 6.427 | 6.295 | 6.389 | 71,305 | +0.03(+0.52%) |
Dec 16, 2002 | 6.295 | 6.356 | 6.201 | 6.356 | 236,266 | +0.10(+1.58%) |
Dec 13, 2002 | 6.413 | 6.422 | 6.178 | 6.258 | 231,583 | -0.23(-3.55%) |
Dec 12, 2002 | 6.465 | 6.521 | 6.465 | 6.488 | 75,562 | +0.02(+0.36%) |
Dec 11, 2002 | 6.540 | 6.554 | 6.389 | 6.465 | 108,554 | -0.08(-1.29%) |
Dec 10, 2002 | 6.577 | 6.587 | 6.516 | 6.549 | 106,000 | +0.02(+0.29%) |
Dec 09, 2002 | 6.718 | 6.718 | 6.521 | 6.530 | 114,089 | -0.21(-3.14%) |
Dec 06, 2002 | 6.676 | 6.761 | 6.671 | 6.742 | 162,406 | +0.07(+0.99%) |
Dec 05, 2002 | 6.756 | 6.756 | 6.652 | 6.676 | 64,920 | -0.03(-0.49%) |
Dec 04, 2002 | 6.718 | 6.779 | 6.676 | 6.709 | 60,237 | -0.06(-0.83%) |
Dec 03, 2002 | 6.808 | 6.854 | 6.695 | 6.765 | 96,209 | -0.09(-1.30%) |
Dec 02, 2002 | 6.728 | 6.854 | 6.638 | 6.854 | 129,840 | +0.13(+1.96%) |
Nov 29, 2002 | 6.779 | 6.808 | 6.681 | 6.723 | 48,956 | -0.05(-0.76%) |
Nov 27, 2002 | 6.591 | 6.779 | 6.591 | 6.775 | 110,257 | +0.18(+2.78%) |
Nov 26, 2002 | 6.657 | 6.662 | 6.507 | 6.591 | 90,888 | -0.08(-1.20%) |
Nov 25, 2002 | 6.648 | 6.685 | 6.521 | 6.671 | 104,936 | -0.01(-0.14%) |
Nov 22, 2002 | 6.652 | 6.695 | 6.606 | 6.681 | 96,209 | +0.02(+0.28%) |
Nov 21, 2002 | 6.728 | 6.732 | 6.652 | 6.662 | 137,715 | -0.05(-0.77%) |
Nov 20, 2002 | 6.497 | 6.812 | 6.488 | 6.714 | 172,410 | +0.26(+4.08%) |
Nov 19, 2002 | 6.493 | 6.577 | 6.436 | 6.450 | 77,478 | -0.06(-0.87%) |
Nov 18, 2002 | 6.530 | 6.568 | 6.436 | 6.507 | 160,491 | -0.07(-1.00%) |
Nov 15, 2002 | 6.563 | 6.577 | 6.512 | 6.573 | 48,743 | -0.00(-0.07%) |
Nov 14, 2002 | 6.629 | 6.634 | 6.540 | 6.577 | 145,591 | -0.05(-0.71%) |
Nov 13, 2002 | 6.479 | 6.634 | 6.413 | 6.624 | 135,587 | +0.14(+2.10%) |
Nov 12, 2002 | 6.422 | 6.577 | 6.422 | 6.488 | 161,129 | +0.08(+1.17%) |
Nov 11, 2002 | 6.577 | 6.577 | 6.413 | 6.413 | 63,855 | -0.16(-2.50%) |
Nov 08, 2002 | 6.812 | 6.812 | 6.530 | 6.577 | 244,567 | -0.23(-3.45%) |
Nov 07, 2002 | 6.859 | 6.906 | 6.718 | 6.812 | 75,775 | -0.09(-1.36%) |
Nov 06, 2002 | 6.601 | 6.920 | 6.577 | 6.906 | 178,583 | +0.26(+3.89%) |
Nov 05, 2002 | 6.699 | 6.699 | 6.591 | 6.648 | 37,462 | -0.10(-1.46%) |
Nov 04, 2002 | 6.699 | 6.812 | 6.681 | 6.746 | 87,269 | +0.06(+0.84%) |
Nov 01, 2002 | 6.460 | 6.690 | 6.427 | 6.690 | 164,109 | +0.00(+0.00%) |
Oct 31, 2002 | 6.577 | 6.714 | 6.516 | 6.690 | 196,463 | +0.07(+1.06%) |
Oct 30, 2002 | 6.535 | 6.620 | 6.427 | 6.620 | 107,490 | +0.04(+0.57%) |
Oct 29, 2002 | 6.413 | 6.582 | 6.375 | 6.582 | 174,113 | +0.12(+1.89%) |
Oct 28, 2002 | 6.521 | 6.521 | 6.361 | 6.460 | 146,229 | -0.11(-1.65%) |
Oct 25, 2002 | 6.324 | 6.568 | 6.324 | 6.568 | 85,141 | +0.20(+3.10%) |
Oct 24, 2002 | 6.460 | 6.469 | 6.324 | 6.371 | 150,061 | -0.07(-1.02%) |
Oct 23, 2002 | 6.248 | 6.436 | 6.216 | 6.436 | 179,222 | +0.17(+2.78%) |
Oct 22, 2002 | 6.455 | 6.455 | 6.220 | 6.263 | 147,507 | -0.21(-3.20%) |
Oct 21, 2002 | 6.662 | 6.662 | 6.295 | 6.469 | 217,535 | -0.24(-3.57%) |
Oct 18, 2002 | 6.540 | 6.709 | 6.389 | 6.709 | 103,020 | +0.15(+2.29%) |
Oct 17, 2002 | 6.295 | 6.624 | 6.295 | 6.559 | 216,684 | +0.15(+2.27%) |
Oct 16, 2002 | 6.577 | 6.601 | 6.314 | 6.413 | 199,017 | -0.28(-4.14%) |
Oct 15, 2002 | 6.413 | 6.690 | 6.413 | 6.690 | 106,213 | +0.27(+4.17%) |
Oct 14, 2002 | 6.507 | 6.507 | 6.366 | 6.422 | 79,181 | -0.13(-2.01%) |
Oct 11, 2002 | 6.356 | 6.554 | 6.328 | 6.554 | 84,502 | +0.21(+3.33%) |
Oct 10, 2002 | 6.178 | 6.375 | 6.178 | 6.342 | 157,085 | +0.14(+2.27%) |
Oct 09, 2002 | 6.225 | 6.225 | 6.037 | 6.201 | 367,171 | -0.05(-0.83%) |
Oct 08, 2002 | 6.239 | 6.272 | 6.154 | 6.253 | 212,852 | +0.03(+0.45%) |
Oct 07, 2002 | 6.187 | 6.342 | 6.178 | 6.225 | 152,615 | -0.01(-0.15%) |
Oct 04, 2002 | 6.389 | 6.389 | 6.112 | 6.234 | 477,003 | -0.16(-2.43%) |
Oct 03, 2002 | 6.267 | 6.526 | 6.244 | 6.389 | 139,844 | +0.08(+1.19%) |
Oct 02, 2002 | 6.516 | 6.563 | 6.314 | 6.314 | 75,562 | -0.22(-3.38%) |