Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.781 | 5.894 | 5.723 | 5.832 | 183,908 | +0.04(+0.74%) |
Dec 30, 2002 | 5.732 | 5.789 | 5.648 | 5.789 | 233,179 | +0.05(+0.79%) |
Dec 27, 2002 | 5.828 | 5.857 | 5.736 | 5.744 | 230,983 | -0.08(-1.37%) |
Dec 26, 2002 | 5.723 | 5.840 | 5.707 | 5.824 | 251,472 | +0.10(+1.75%) |
Dec 24, 2002 | 5.750 | 5.777 | 5.715 | 5.723 | 135,370 | -0.02(-0.39%) |
Dec 23, 2002 | 5.699 | 5.754 | 5.699 | 5.746 | 611,485 | +0.03(+0.61%) |
Dec 20, 2002 | 5.781 | 5.836 | 5.711 | 5.711 | 1,483,955 | -0.06(-1.03%) |
Dec 19, 2002 | 5.900 | 5.900 | 5.764 | 5.771 | 533,921 | -0.13(-2.19%) |
Dec 18, 2002 | 5.988 | 6.000 | 5.867 | 5.900 | 312,694 | -0.14(-2.31%) |
Dec 17, 2002 | 5.988 | 6.105 | 5.982 | 6.039 | 468,065 | +0.00(+0.00%) |
Dec 16, 2002 | 6.037 | 6.055 | 5.986 | 6.039 | 792,467 | +0.01(+0.20%) |
Dec 13, 2002 | 6.129 | 6.146 | 6.023 | 6.027 | 290,010 | -0.13(-2.16%) |
Dec 12, 2002 | 6.201 | 6.217 | 6.113 | 6.160 | 173,908 | -0.03(-0.50%) |
Dec 11, 2002 | 6.263 | 6.273 | 6.160 | 6.191 | 443,186 | -0.11(-1.82%) |
Dec 10, 2002 | 6.242 | 6.334 | 6.242 | 6.306 | 171,713 | +0.08(+1.22%) |
Dec 09, 2002 | 6.351 | 6.355 | 6.226 | 6.230 | 324,889 | -0.12(-1.90%) |
Dec 06, 2002 | 6.174 | 6.369 | 6.172 | 6.351 | 168,054 | +0.14(+2.18%) |
Dec 05, 2002 | 6.357 | 6.357 | 6.160 | 6.215 | 169,030 | -0.14(-2.19%) |
Dec 04, 2002 | 6.252 | 6.369 | 6.150 | 6.355 | 293,912 | +0.10(+1.54%) |
Dec 03, 2002 | 6.396 | 6.396 | 6.242 | 6.258 | 294,644 | -0.13(-2.02%) |
Dec 02, 2002 | 6.427 | 6.429 | 6.330 | 6.388 | 240,008 | +0.00(+0.03%) |
Nov 29, 2002 | 6.355 | 6.422 | 6.355 | 6.386 | 56,831 | +0.05(+0.74%) |
Nov 27, 2002 | 6.170 | 6.345 | 6.170 | 6.338 | 169,762 | +0.20(+3.24%) |
Nov 26, 2002 | 6.263 | 6.263 | 6.070 | 6.140 | 212,202 | -0.14(-2.22%) |
Nov 25, 2002 | 6.211 | 6.334 | 6.137 | 6.279 | 253,911 | +0.07(+1.12%) |
Nov 22, 2002 | 6.304 | 6.357 | 6.162 | 6.209 | 426,600 | -0.12(-1.91%) |
Nov 21, 2002 | 6.150 | 6.334 | 6.125 | 6.330 | 359,281 | +0.21(+3.42%) |
Nov 20, 2002 | 6.109 | 6.133 | 6.082 | 6.121 | 559,532 | -0.00(-0.03%) |
Nov 19, 2002 | 6.129 | 6.150 | 6.092 | 6.123 | 602,704 | +0.03(+0.47%) |
Nov 18, 2002 | 6.144 | 6.152 | 6.094 | 6.094 | 480,504 | -0.05(-0.80%) |
Nov 15, 2002 | 5.955 | 6.144 | 5.945 | 6.144 | 234,642 | +0.14(+2.36%) |
Nov 14, 2002 | 5.935 | 6.045 | 5.935 | 6.002 | 154,639 | +0.09(+1.53%) |
Nov 13, 2002 | 5.830 | 5.965 | 5.801 | 5.912 | 143,663 | +0.08(+1.41%) |
Nov 12, 2002 | 5.752 | 5.935 | 5.719 | 5.830 | 172,932 | +0.08(+1.39%) |
Nov 11, 2002 | 5.904 | 5.935 | 5.750 | 5.750 | 178,786 | -0.13(-2.26%) |
Nov 08, 2002 | 5.976 | 6.025 | 5.853 | 5.883 | 174,640 | -0.11(-1.88%) |
Nov 07, 2002 | 6.047 | 6.058 | 5.957 | 5.996 | 233,422 | -0.07(-1.18%) |
Nov 06, 2002 | 5.941 | 6.109 | 5.881 | 6.068 | 215,373 | +0.13(+2.14%) |
Nov 05, 2002 | 5.853 | 5.945 | 5.846 | 5.941 | 210,251 | +0.09(+1.61%) |
Nov 04, 2002 | 5.904 | 5.904 | 5.842 | 5.846 | 108,784 | -0.04(-0.66%) |
Nov 01, 2002 | 5.822 | 5.885 | 5.725 | 5.885 | 225,861 | +0.12(+2.10%) |
Oct 31, 2002 | 5.717 | 5.764 | 5.660 | 5.764 | 197,080 | +0.05(+0.82%) |
Oct 30, 2002 | 5.695 | 5.732 | 5.654 | 5.717 | 217,812 | +0.02(+0.43%) |
Oct 29, 2002 | 5.652 | 5.699 | 5.584 | 5.693 | 316,840 | +0.04(+0.69%) |
Oct 28, 2002 | 5.719 | 5.750 | 5.639 | 5.654 | 196,104 | -0.03(-0.61%) |
Oct 25, 2002 | 5.490 | 5.719 | 5.453 | 5.689 | 265,131 | +0.20(+3.62%) |
Oct 24, 2002 | 5.648 | 5.648 | 5.482 | 5.490 | 400,014 | -0.15(-2.69%) |
Oct 23, 2002 | 5.760 | 5.760 | 5.504 | 5.641 | 395,623 | +0.05(+0.95%) |
Oct 22, 2002 | 5.707 | 5.709 | 5.566 | 5.588 | 306,596 | -0.14(-2.43%) |
Oct 21, 2002 | 5.574 | 5.730 | 5.484 | 5.728 | 269,277 | +0.15(+2.68%) |
Oct 18, 2002 | 5.658 | 5.678 | 5.498 | 5.578 | 106,833 | -0.08(-1.41%) |
Oct 17, 2002 | 5.533 | 5.689 | 5.531 | 5.658 | 110,003 | +0.23(+4.15%) |
Oct 16, 2002 | 5.596 | 5.658 | 5.426 | 5.432 | 169,274 | -0.18(-3.14%) |
Oct 15, 2002 | 5.338 | 5.637 | 5.338 | 5.609 | 175,615 | +0.32(+6.01%) |
Oct 14, 2002 | 5.350 | 5.402 | 5.236 | 5.291 | 204,641 | -0.08(-1.41%) |
Oct 11, 2002 | 5.248 | 5.391 | 5.227 | 5.367 | 222,203 | +0.23(+4.55%) |
Oct 10, 2002 | 4.873 | 5.137 | 4.873 | 5.133 | 535,628 | +0.28(+5.79%) |
Oct 09, 2002 | 5.125 | 5.133 | 4.838 | 4.852 | 342,695 | -0.27(-5.32%) |
Oct 08, 2002 | 5.084 | 5.176 | 5.031 | 5.125 | 343,914 | +0.05(+0.93%) |
Oct 07, 2002 | 5.217 | 5.227 | 5.074 | 5.078 | 148,541 | -0.15(-2.94%) |
Oct 04, 2002 | 5.432 | 5.443 | 5.192 | 5.231 | 271,960 | -0.16(-3.00%) |
Oct 03, 2002 | 5.443 | 5.617 | 5.356 | 5.393 | 407,819 | -0.06(-1.09%) |
Oct 02, 2002 | 5.631 | 5.631 | 5.381 | 5.453 | 784,418 | -0.18(-3.13%) |