Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.775 | 6.872 | 6.750 | 6.848 | 155,200 | +0.10(+1.44%) |
Dec 30, 2002 | 6.673 | 6.772 | 6.673 | 6.750 | 137,000 | +0.11(+1.69%) |
Dec 27, 2002 | 6.660 | 6.660 | 6.605 | 6.638 | 72,400 | -0.01(-0.19%) |
Dec 26, 2002 | 6.638 | 6.662 | 6.620 | 6.650 | 44,400 | +0.02(+0.34%) |
Dec 24, 2002 | 6.628 | 6.645 | 6.588 | 6.628 | 36,800 | +0.00(+0.00%) |
Dec 23, 2002 | 6.438 | 6.650 | 6.380 | 6.628 | 89,200 | +0.17(+2.55%) |
Dec 20, 2002 | 6.500 | 6.575 | 6.425 | 6.463 | 114,400 | -0.01(-0.12%) |
Dec 19, 2002 | 6.600 | 6.625 | 6.463 | 6.470 | 39,800 | -0.09(-1.41%) |
Dec 18, 2002 | 6.683 | 6.737 | 6.485 | 6.562 | 78,600 | -0.12(-1.87%) |
Dec 17, 2002 | 6.747 | 6.843 | 6.570 | 6.688 | 92,200 | -0.06(-0.93%) |
Dec 16, 2002 | 6.600 | 6.750 | 6.475 | 6.750 | 79,600 | +0.20(+2.97%) |
Dec 13, 2002 | 6.662 | 6.758 | 6.548 | 6.555 | 56,000 | -0.08(-1.24%) |
Dec 12, 2002 | 6.438 | 6.720 | 6.423 | 6.638 | 185,200 | +0.22(+3.43%) |
Dec 11, 2002 | 6.683 | 6.683 | 6.383 | 6.418 | 78,400 | -0.27(-4.04%) |
Dec 10, 2002 | 6.378 | 6.740 | 6.370 | 6.688 | 90,400 | +0.36(+5.65%) |
Dec 09, 2002 | 6.650 | 6.700 | 6.275 | 6.330 | 141,000 | -0.38(-5.59%) |
Dec 06, 2002 | 6.537 | 6.772 | 6.407 | 6.705 | 93,200 | +0.11(+1.59%) |
Dec 05, 2002 | 6.562 | 6.775 | 6.470 | 6.600 | 99,600 | +0.06(+0.96%) |
Dec 04, 2002 | 6.562 | 7.065 | 6.468 | 6.537 | 346,000 | -0.04(-0.57%) |
Dec 03, 2002 | 6.537 | 6.750 | 6.525 | 6.575 | 139,200 | +0.03(+0.46%) |
Dec 02, 2002 | 6.375 | 6.548 | 6.367 | 6.545 | 141,800 | +0.22(+3.48%) |
Nov 29, 2002 | 6.325 | 6.375 | 6.200 | 6.325 | 63,200 | +0.04(+0.60%) |
Nov 27, 2002 | 5.950 | 6.300 | 5.950 | 6.287 | 100,000 | +0.38(+6.39%) |
Nov 26, 2002 | 5.925 | 5.957 | 5.787 | 5.910 | 168,200 | -0.05(-0.84%) |
Nov 25, 2002 | 6.085 | 6.085 | 5.912 | 5.960 | 59,600 | -0.12(-1.97%) |
Nov 22, 2002 | 6.128 | 6.128 | 6.062 | 6.080 | 122,200 | -0.07(-1.14%) |
Nov 21, 2002 | 6.205 | 6.225 | 6.088 | 6.150 | 111,400 | +0.01(+0.12%) |
Nov 20, 2002 | 5.952 | 6.225 | 5.952 | 6.143 | 53,800 | +0.21(+3.63%) |
Nov 19, 2002 | 5.825 | 6.032 | 5.772 | 5.928 | 95,600 | +0.14(+2.37%) |
Nov 18, 2002 | 5.840 | 5.855 | 5.678 | 5.790 | 95,400 | -0.05(-0.81%) |
Nov 15, 2002 | 5.875 | 6.000 | 5.812 | 5.838 | 98,000 | -0.07(-1.23%) |
Nov 14, 2002 | 5.890 | 6.077 | 5.838 | 5.910 | 143,200 | +0.07(+1.20%) |
Nov 13, 2002 | 5.800 | 5.890 | 5.600 | 5.840 | 103,600 | +0.01(+0.13%) |
Nov 12, 2002 | 5.912 | 5.997 | 5.782 | 5.832 | 68,800 | -0.08(-1.35%) |
Nov 11, 2002 | 6.188 | 6.188 | 5.853 | 5.912 | 104,200 | -0.31(-4.91%) |
Nov 08, 2002 | 6.438 | 6.518 | 6.218 | 6.218 | 117,600 | -0.19(-3.04%) |
Nov 07, 2002 | 6.275 | 6.450 | 6.250 | 6.412 | 146,200 | +0.11(+1.79%) |
Nov 06, 2002 | 6.125 | 6.350 | 6.088 | 6.300 | 59,400 | +0.15(+2.44%) |
Nov 05, 2002 | 6.125 | 6.188 | 5.995 | 6.150 | 115,400 | +0.01(+0.20%) |
Nov 04, 2002 | 6.062 | 6.173 | 6.046 | 6.138 | 160,200 | +0.05(+0.82%) |
Nov 01, 2002 | 5.923 | 6.088 | 5.878 | 6.088 | 76,600 | +0.19(+3.13%) |
Oct 31, 2002 | 6.125 | 6.135 | 5.862 | 5.902 | 126,000 | -0.20(-3.32%) |
Oct 30, 2002 | 6.075 | 6.125 | 6.022 | 6.105 | 90,400 | +0.01(+0.08%) |
Oct 29, 2002 | 5.950 | 6.100 | 5.925 | 6.100 | 115,400 | +0.14(+2.31%) |
Oct 28, 2002 | 6.080 | 6.080 | 5.947 | 5.963 | 68,400 | -0.11(-1.81%) |
Oct 25, 2002 | 6.157 | 6.287 | 6.030 | 6.072 | 247,000 | -0.08(-1.26%) |
Oct 24, 2002 | 6.237 | 6.450 | 6.062 | 6.150 | 276,800 | +0.15(+2.50%) |
Oct 23, 2002 | 5.753 | 6.000 | 5.737 | 6.000 | 66,400 | +0.25(+4.26%) |
Oct 22, 2002 | 5.857 | 6.000 | 5.753 | 5.755 | 60,200 | -0.11(-1.88%) |
Oct 21, 2002 | 5.782 | 5.963 | 5.737 | 5.865 | 51,600 | +0.06(+0.99%) |
Oct 18, 2002 | 5.763 | 5.933 | 5.700 | 5.808 | 111,400 | +0.09(+1.62%) |
Oct 17, 2002 | 5.550 | 5.730 | 5.535 | 5.715 | 68,600 | +0.24(+4.38%) |
Oct 16, 2002 | 5.668 | 5.713 | 5.275 | 5.475 | 154,000 | -0.22(-3.82%) |
Oct 15, 2002 | 5.525 | 5.700 | 5.487 | 5.692 | 64,400 | +0.22(+4.07%) |
Oct 14, 2002 | 5.500 | 5.518 | 5.442 | 5.470 | 188,600 | -0.03(-0.55%) |
Oct 11, 2002 | 5.513 | 5.567 | 5.355 | 5.500 | 158,800 | +0.03(+0.50%) |
Oct 10, 2002 | 5.225 | 5.497 | 5.100 | 5.473 | 60,600 | +0.24(+4.49%) |
Oct 09, 2002 | 5.225 | 5.335 | 5.213 | 5.237 | 89,600 | -0.02(-0.33%) |
Oct 08, 2002 | 5.362 | 5.475 | 5.173 | 5.255 | 178,800 | -0.13(-2.46%) |
Oct 07, 2002 | 5.643 | 5.643 | 5.388 | 5.388 | 63,600 | -0.25(-4.48%) |
Oct 04, 2002 | 5.713 | 5.750 | 5.600 | 5.640 | 86,000 | -0.06(-1.01%) |
Oct 03, 2002 | 5.475 | 5.875 | 5.475 | 5.697 | 140,200 | +0.21(+3.83%) |
Oct 02, 2002 | 5.775 | 5.782 | 5.485 | 5.487 | 74,200 | -0.33(-5.59%) |