Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.498 | 6.710 | 6.122 | 6.122 | 40,426 | -0.38(-5.78%) |
Dec 30, 2002 | 6.514 | 6.604 | 6.498 | 6.498 | 34,546 | +0.07(+1.02%) |
Dec 27, 2002 | 6.694 | 6.694 | 6.432 | 6.432 | 15,925 | -0.28(-4.14%) |
Dec 26, 2002 | 6.865 | 6.865 | 6.653 | 6.710 | 16,905 | -0.07(-1.08%) |
Dec 24, 2002 | 7.045 | 7.061 | 6.775 | 6.783 | 14,210 | -0.20(-2.81%) |
Dec 23, 2002 | 6.898 | 7.020 | 6.449 | 6.979 | 34,301 | +0.03(+0.47%) |
Dec 20, 2002 | 6.432 | 6.947 | 6.432 | 6.947 | 37,118 | +0.43(+6.64%) |
Dec 19, 2002 | 6.530 | 6.612 | 6.424 | 6.514 | 16,660 | +0.07(+1.01%) |
Dec 18, 2002 | 6.734 | 6.759 | 6.449 | 6.449 | 19,968 | -0.25(-3.78%) |
Dec 17, 2002 | 6.775 | 6.808 | 6.620 | 6.702 | 17,150 | -0.16(-2.26%) |
Dec 16, 2002 | 6.334 | 6.857 | 6.253 | 6.857 | 18,130 | +0.49(+7.69%) |
Dec 13, 2002 | 6.449 | 6.571 | 6.057 | 6.367 | 14,578 | -0.10(-1.52%) |
Dec 12, 2002 | 6.571 | 6.734 | 6.449 | 6.465 | 14,455 | -0.02(-0.38%) |
Dec 11, 2002 | 6.408 | 6.530 | 6.269 | 6.490 | 21,805 | +0.04(+0.63%) |
Dec 10, 2002 | 6.449 | 6.539 | 6.351 | 6.449 | 16,660 | +0.08(+1.28%) |
Dec 09, 2002 | 6.604 | 6.685 | 6.253 | 6.367 | 28,420 | -0.32(-4.76%) |
Dec 06, 2002 | 6.628 | 6.816 | 6.628 | 6.685 | 18,130 | +0.10(+1.49%) |
Dec 05, 2002 | 6.530 | 6.677 | 6.473 | 6.588 | 12,005 | +0.03(+0.50%) |
Dec 04, 2002 | 6.571 | 6.718 | 6.530 | 6.555 | 16,660 | -0.02(-0.37%) |
Dec 03, 2002 | 6.645 | 6.726 | 6.498 | 6.579 | 14,210 | +0.02(+0.25%) |
Dec 02, 2002 | 6.775 | 6.775 | 6.375 | 6.563 | 12,985 | -0.21(-3.13%) |
Nov 29, 2002 | 6.939 | 7.012 | 6.653 | 6.775 | 15,068 | -0.24(-3.38%) |
Nov 27, 2002 | 6.530 | 7.012 | 6.530 | 7.012 | 24,255 | +0.56(+8.73%) |
Nov 26, 2002 | 6.939 | 6.939 | 6.441 | 6.449 | 25,358 | -0.51(-7.39%) |
Nov 25, 2002 | 7.004 | 7.020 | 6.767 | 6.963 | 17,150 | -0.05(-0.70%) |
Nov 22, 2002 | 6.653 | 7.012 | 6.620 | 7.012 | 11,760 | +0.32(+4.76%) |
Nov 21, 2002 | 6.571 | 6.930 | 6.539 | 6.694 | 19,233 | +0.12(+1.86%) |
Nov 20, 2002 | 6.465 | 6.571 | 6.367 | 6.571 | 18,375 | +0.02(+0.37%) |
Nov 19, 2002 | 6.522 | 6.571 | 6.408 | 6.547 | 10,535 | +0.02(+0.38%) |
Nov 18, 2002 | 6.547 | 6.563 | 6.237 | 6.522 | 21,805 | +0.06(+0.88%) |
Nov 15, 2002 | 6.539 | 6.636 | 6.375 | 6.465 | 12,862 | -0.15(-2.22%) |
Nov 14, 2002 | 6.612 | 6.653 | 6.498 | 6.612 | 26,828 | -0.05(-0.74%) |
Nov 13, 2002 | 6.751 | 6.751 | 6.530 | 6.661 | 14,455 | +0.02(+0.25%) |
Nov 12, 2002 | 6.539 | 6.775 | 6.416 | 6.645 | 16,905 | +0.19(+2.91%) |
Nov 11, 2002 | 6.490 | 6.685 | 6.449 | 6.457 | 12,005 | -0.07(-1.00%) |
Nov 08, 2002 | 6.204 | 6.898 | 6.196 | 6.522 | 25,603 | +0.40(+6.53%) |
Nov 07, 2002 | 7.004 | 7.102 | 6.122 | 6.122 | 23,275 | -0.96(-13.59%) |
Nov 06, 2002 | 6.816 | 7.143 | 6.808 | 7.085 | 19,968 | +0.35(+5.21%) |
Nov 05, 2002 | 6.816 | 6.898 | 6.734 | 6.734 | 20,580 | +0.00(+0.00%) |
Nov 04, 2002 | 6.971 | 7.020 | 6.734 | 6.734 | 27,195 | -0.16(-2.25%) |
Nov 01, 2002 | 6.514 | 6.898 | 6.514 | 6.890 | 29,401 | +0.46(+7.11%) |
Oct 31, 2002 | 6.530 | 6.563 | 6.432 | 6.432 | 13,107 | -0.18(-2.72%) |
Oct 30, 2002 | 6.612 | 6.694 | 6.506 | 6.612 | 15,558 | +0.08(+1.25%) |
Oct 29, 2002 | 6.498 | 6.645 | 6.383 | 6.530 | 18,988 | +0.11(+1.78%) |
Oct 28, 2002 | 6.890 | 6.890 | 6.416 | 6.416 | 15,435 | -0.47(-6.76%) |
Oct 25, 2002 | 6.522 | 6.881 | 6.449 | 6.881 | 19,968 | +0.23(+3.44%) |
Oct 24, 2002 | 6.865 | 6.865 | 6.530 | 6.653 | 16,538 | -0.21(-3.09%) |
Oct 23, 2002 | 6.579 | 7.061 | 6.481 | 6.865 | 22,418 | +0.21(+3.19%) |
Oct 22, 2002 | 6.620 | 6.767 | 6.367 | 6.653 | 14,333 | +0.11(+1.75%) |
Oct 21, 2002 | 6.530 | 6.849 | 6.408 | 6.539 | 19,845 | -0.02(-0.37%) |
Oct 18, 2002 | 6.530 | 6.596 | 6.473 | 6.563 | 18,253 | +0.03(+0.50%) |
Oct 17, 2002 | 6.277 | 6.530 | 6.155 | 6.530 | 22,418 | +0.33(+5.40%) |
Oct 16, 2002 | 6.530 | 6.547 | 6.171 | 6.196 | 19,723 | -0.39(-5.95%) |
Oct 15, 2002 | 6.530 | 6.890 | 6.285 | 6.588 | 41,038 | +0.06(+0.87%) |
Oct 14, 2002 | 6.449 | 6.530 | 6.449 | 6.530 | 12,372 | +0.01(+0.13%) |
Oct 11, 2002 | 5.918 | 6.628 | 5.918 | 6.522 | 25,480 | +0.64(+10.97%) |
Oct 10, 2002 | 5.371 | 5.877 | 5.143 | 5.877 | 23,888 | +0.42(+7.78%) |
Oct 09, 2002 | 6.081 | 6.130 | 5.453 | 5.453 | 23,765 | -0.55(-9.12%) |
Oct 08, 2002 | 5.926 | 6.049 | 5.477 | 6.000 | 22,050 | +0.07(+1.24%) |
Oct 07, 2002 | 6.490 | 6.490 | 5.788 | 5.926 | 25,603 | -0.60(-9.25%) |
Oct 04, 2002 | 6.506 | 6.604 | 6.449 | 6.530 | 10,045 | +0.00(+0.00%) |
Oct 03, 2002 | 6.441 | 6.563 | 6.441 | 6.530 | 294,010 | +0.09(+1.39%) |
Oct 02, 2002 | 7.183 | 7.200 | 6.367 | 6.441 | 51,084 | -1.10(-14.61%) |