Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.703 | 5.760 | 5.677 | 5.734 | 327,302 | +0.04(+0.77%) |
Dec 30, 2002 | 5.603 | 5.699 | 5.603 | 5.690 | 468,559 | +0.07(+1.32%) |
Dec 27, 2002 | 5.642 | 5.642 | 5.577 | 5.616 | 478,205 | +0.02(+0.39%) |
Dec 26, 2002 | 5.586 | 5.647 | 5.586 | 5.595 | 258,396 | +0.00(+0.00%) |
Dec 24, 2002 | 5.595 | 5.612 | 5.582 | 5.595 | 152,970 | +0.01(+0.23%) |
Dec 23, 2002 | 5.590 | 5.625 | 5.573 | 5.582 | 348,433 | -0.01(-0.16%) |
Dec 20, 2002 | 5.577 | 5.642 | 5.577 | 5.590 | 267,813 | -0.02(-0.39%) |
Dec 19, 2002 | 5.612 | 5.612 | 5.586 | 5.612 | 266,665 | +0.00(+0.00%) |
Dec 18, 2002 | 5.664 | 5.673 | 5.603 | 5.612 | 258,396 | -0.05(-0.85%) |
Dec 17, 2002 | 5.642 | 5.682 | 5.625 | 5.660 | 173,412 | +0.02(+0.31%) |
Dec 16, 2002 | 5.682 | 5.699 | 5.638 | 5.642 | 218,201 | -0.01(-0.23%) |
Dec 13, 2002 | 5.682 | 5.682 | 5.586 | 5.656 | 224,173 | +0.01(+0.15%) |
Dec 12, 2002 | 5.677 | 5.695 | 5.625 | 5.647 | 311,683 | -0.05(-0.92%) |
Dec 11, 2002 | 5.638 | 5.699 | 5.638 | 5.699 | 252,884 | +0.04(+0.69%) |
Dec 10, 2002 | 5.703 | 5.703 | 5.647 | 5.660 | 177,087 | -0.04(-0.76%) |
Dec 09, 2002 | 5.721 | 5.721 | 5.664 | 5.703 | 220,498 | +0.01(+0.23%) |
Dec 06, 2002 | 5.743 | 5.769 | 5.690 | 5.690 | 166,292 | -0.03(-0.61%) |
Dec 05, 2002 | 5.708 | 5.743 | 5.664 | 5.725 | 197,070 | +0.01(+0.23%) |
Dec 04, 2002 | 5.712 | 5.747 | 5.651 | 5.712 | 271,259 | +0.01(+0.15%) |
Dec 03, 2002 | 5.656 | 5.703 | 5.599 | 5.703 | 336,030 | +0.06(+1.08%) |
Dec 02, 2002 | 5.647 | 5.664 | 5.616 | 5.642 | 224,632 | -0.02(-0.31%) |
Nov 29, 2002 | 5.673 | 5.703 | 5.660 | 5.660 | 54,435 | -0.01(-0.23%) |
Nov 27, 2002 | 5.738 | 5.738 | 5.669 | 5.673 | 99,683 | -0.03(-0.53%) |
Nov 26, 2002 | 5.699 | 5.747 | 5.686 | 5.703 | 269,880 | +0.02(+0.38%) |
Nov 25, 2002 | 5.716 | 5.721 | 5.660 | 5.682 | 268,502 | +0.00(+0.00%) |
Nov 22, 2002 | 5.725 | 5.764 | 5.682 | 5.682 | 195,692 | -0.08(-1.36%) |
Nov 21, 2002 | 5.760 | 5.764 | 5.699 | 5.760 | 146,769 | +0.03(+0.61%) |
Nov 20, 2002 | 5.716 | 5.764 | 5.708 | 5.725 | 200,515 | +0.01(+0.23%) |
Nov 19, 2002 | 5.738 | 5.738 | 5.677 | 5.712 | 195,003 | +0.00(+0.00%) |
Nov 18, 2002 | 5.712 | 5.738 | 5.682 | 5.712 | 234,049 | +0.00(+0.00%) |
Nov 15, 2002 | 5.721 | 5.743 | 5.686 | 5.712 | 153,430 | -0.02(-0.38%) |
Nov 14, 2002 | 5.734 | 5.743 | 5.673 | 5.734 | 222,106 | -0.03(-0.60%) |
Nov 13, 2002 | 5.730 | 5.777 | 5.730 | 5.769 | 174,331 | -0.03(-0.60%) |
Nov 12, 2002 | 5.791 | 5.834 | 5.769 | 5.804 | 303,644 | +0.01(+0.23%) |
Nov 11, 2002 | 5.786 | 5.817 | 5.769 | 5.791 | 140,567 | +0.01(+0.15%) |
Nov 08, 2002 | 5.782 | 5.782 | 5.751 | 5.782 | 210,392 | +0.03(+0.45%) |
Nov 07, 2002 | 5.756 | 5.804 | 5.747 | 5.756 | 205,568 | +0.00(+0.08%) |
Nov 06, 2002 | 5.786 | 5.795 | 5.730 | 5.751 | 107,033 | -0.04(-0.68%) |
Nov 05, 2002 | 5.764 | 5.791 | 5.734 | 5.791 | 161,009 | +0.02(+0.38%) |
Nov 04, 2002 | 5.878 | 5.878 | 5.721 | 5.769 | 172,494 | -0.10(-1.78%) |
Nov 01, 2002 | 5.891 | 5.891 | 5.825 | 5.873 | 77,174 | +0.01(+0.22%) |
Oct 31, 2002 | 5.873 | 5.873 | 5.808 | 5.860 | 101,061 | +0.02(+0.30%) |
Oct 30, 2002 | 5.825 | 5.865 | 5.773 | 5.843 | 109,330 | +0.07(+1.13%) |
Oct 29, 2002 | 5.769 | 5.786 | 5.730 | 5.777 | 146,080 | +0.01(+0.23%) |
Oct 28, 2002 | 5.865 | 5.865 | 5.703 | 5.764 | 93,941 | -0.06(-1.05%) |
Oct 25, 2002 | 5.799 | 5.869 | 5.756 | 5.825 | 106,344 | +0.04(+0.68%) |
Oct 24, 2002 | 5.769 | 5.791 | 5.708 | 5.786 | 137,352 | +0.03(+0.61%) |
Oct 23, 2002 | 5.773 | 5.773 | 5.703 | 5.751 | 128,624 | +0.01(+0.15%) |
Oct 22, 2002 | 5.812 | 5.821 | 5.743 | 5.743 | 212,689 | -0.07(-1.12%) |
Oct 21, 2002 | 5.843 | 5.873 | 5.751 | 5.808 | 162,387 | -0.02(-0.30%) |
Oct 18, 2002 | 5.860 | 5.869 | 5.769 | 5.825 | 172,494 | -0.07(-1.18%) |
Oct 17, 2002 | 5.965 | 5.965 | 5.773 | 5.895 | 220,728 | +0.04(+0.67%) |
Oct 16, 2002 | 5.943 | 5.943 | 5.660 | 5.856 | 466,721 | -0.04(-0.74%) |
Oct 15, 2002 | 6.021 | 6.052 | 5.899 | 5.899 | 195,922 | -0.16(-2.59%) |
Oct 14, 2002 | 6.113 | 6.117 | 6.052 | 6.056 | 94,630 | -0.05(-0.86%) |
Oct 11, 2002 | 6.156 | 6.165 | 6.091 | 6.108 | 92,793 | -0.08(-1.34%) |
Oct 10, 2002 | 6.187 | 6.248 | 6.152 | 6.191 | 176,169 | -0.07(-1.04%) |
Oct 09, 2002 | 6.226 | 6.269 | 6.226 | 6.256 | 197,300 | +0.01(+0.21%) |
Oct 08, 2002 | 6.243 | 6.248 | 6.182 | 6.243 | 119,896 | +0.00(+0.07%) |
Oct 07, 2002 | 6.226 | 6.239 | 6.204 | 6.239 | 112,086 | -0.00(-0.07%) |
Oct 04, 2002 | 6.235 | 6.252 | 6.222 | 6.243 | 103,358 | -0.00(-0.07%) |
Oct 03, 2002 | 6.243 | 6.265 | 6.208 | 6.248 | 129,542 | +0.02(+0.28%) |
Oct 02, 2002 | 6.230 | 6.256 | 6.217 | 6.230 | 72,121 | -0.01(-0.14%) |