Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.155 | 6.180 | 6.087 | 6.087 | 121,689 | +0.01(+0.15%) |
Dec 30, 2002 | 6.118 | 6.140 | 6.041 | 6.078 | 96,445 | +0.10(+1.65%) |
Dec 27, 2002 | 6.087 | 6.102 | 5.936 | 5.979 | 58,579 | -0.12(-2.03%) |
Dec 26, 2002 | 6.118 | 6.177 | 6.065 | 6.102 | 54,048 | +0.02(+0.41%) |
Dec 24, 2002 | 6.041 | 6.146 | 6.031 | 6.078 | 27,833 | +0.04(+0.61%) |
Dec 23, 2002 | 6.056 | 6.127 | 6.041 | 6.041 | 61,815 | +0.01(+0.15%) |
Dec 20, 2002 | 5.994 | 6.149 | 5.994 | 6.031 | 237,228 | +0.06(+0.93%) |
Dec 19, 2002 | 6.016 | 6.041 | 5.948 | 5.976 | 61,815 | +0.09(+1.47%) |
Dec 18, 2002 | 5.963 | 5.979 | 5.880 | 5.889 | 95,474 | -0.09(-1.50%) |
Dec 17, 2002 | 5.994 | 6.059 | 5.963 | 5.979 | 127,190 | -0.02(-0.31%) |
Dec 16, 2002 | 6.025 | 6.087 | 5.960 | 5.997 | 81,557 | +0.04(+0.67%) |
Dec 13, 2002 | 5.994 | 6.133 | 5.945 | 5.957 | 103,241 | +0.07(+1.21%) |
Dec 12, 2002 | 5.963 | 5.973 | 5.871 | 5.886 | 98,386 | -0.11(-1.80%) |
Dec 11, 2002 | 5.963 | 6.041 | 5.911 | 5.994 | 192,890 | -0.03(-0.51%) |
Dec 10, 2002 | 6.010 | 6.087 | 5.948 | 6.025 | 302,604 | +0.20(+3.45%) |
Dec 09, 2002 | 5.963 | 5.963 | 5.793 | 5.824 | 267,974 | -0.10(-1.62%) |
Dec 06, 2002 | 5.979 | 6.053 | 5.905 | 5.920 | 111,979 | +0.02(+0.31%) |
Dec 05, 2002 | 5.994 | 6.041 | 5.889 | 5.902 | 160,849 | +0.02(+0.42%) |
Dec 04, 2002 | 5.840 | 5.957 | 5.831 | 5.877 | 282,862 | +0.39(+7.15%) |
Dec 03, 2002 | 5.546 | 5.596 | 5.484 | 5.484 | 551,160 | +0.02(+0.28%) |
Dec 02, 2002 | 5.577 | 5.577 | 5.463 | 5.469 | 424,616 | -0.12(-2.21%) |
Nov 29, 2002 | 5.593 | 5.633 | 5.528 | 5.593 | 149,198 | -0.08(-1.36%) |
Nov 27, 2002 | 5.670 | 5.710 | 5.596 | 5.670 | 166,351 | +0.02(+0.38%) |
Nov 26, 2002 | 5.654 | 5.710 | 5.599 | 5.648 | 199,039 | -0.19(-3.28%) |
Nov 25, 2002 | 5.840 | 5.855 | 5.772 | 5.840 | 164,409 | -0.09(-1.56%) |
Nov 22, 2002 | 5.994 | 6.028 | 5.877 | 5.933 | 192,890 | -0.23(-3.71%) |
Nov 21, 2002 | 6.269 | 6.288 | 6.081 | 6.161 | 135,281 | -0.06(-0.94%) |
Nov 20, 2002 | 6.272 | 6.285 | 6.211 | 6.220 | 96,121 | -0.13(-2.04%) |
Nov 19, 2002 | 6.411 | 6.430 | 6.337 | 6.350 | 92,884 | +0.02(+0.24%) |
Nov 18, 2002 | 6.433 | 6.479 | 6.334 | 6.334 | 80,262 | +0.08(+1.23%) |
Nov 15, 2002 | 6.272 | 6.371 | 6.204 | 6.257 | 489,021 | -0.09(-1.46%) |
Nov 14, 2002 | 6.303 | 6.377 | 6.303 | 6.350 | 174,118 | +0.09(+1.43%) |
Nov 13, 2002 | 6.241 | 6.381 | 6.241 | 6.260 | 529,800 | +0.14(+2.22%) |
Nov 12, 2002 | 6.442 | 6.507 | 6.065 | 6.124 | 1,330,164 | -0.24(-3.74%) |
Nov 11, 2002 | 6.365 | 6.402 | 6.350 | 6.362 | 99,681 | +0.06(+0.88%) |
Nov 08, 2002 | 6.275 | 6.359 | 6.275 | 6.306 | 70,230 | +0.04(+0.59%) |
Nov 07, 2002 | 6.303 | 6.343 | 6.260 | 6.269 | 123,630 | -0.01(-0.15%) |
Nov 06, 2002 | 6.288 | 6.334 | 6.241 | 6.279 | 111,008 | -0.05(-0.78%) |
Nov 05, 2002 | 6.331 | 6.374 | 6.279 | 6.328 | 126,543 | -0.04(-0.63%) |
Nov 04, 2002 | 6.334 | 6.455 | 6.272 | 6.368 | 175,413 | +0.09(+1.38%) |
Nov 01, 2002 | 6.257 | 6.350 | 6.251 | 6.282 | 174,118 | +0.04(+0.69%) |
Oct 31, 2002 | 6.257 | 6.288 | 6.180 | 6.238 | 129,456 | +0.15(+2.54%) |
Oct 30, 2002 | 6.136 | 6.149 | 6.075 | 6.084 | 102,270 | +0.05(+0.87%) |
Oct 29, 2002 | 5.963 | 6.087 | 5.945 | 6.031 | 131,074 | +0.10(+1.61%) |
Oct 28, 2002 | 5.948 | 6.053 | 5.902 | 5.936 | 151,140 | -0.15(-2.39%) |
Oct 25, 2002 | 6.025 | 6.133 | 5.982 | 6.081 | 112,950 | +0.05(+0.82%) |
Oct 24, 2002 | 6.118 | 6.133 | 5.994 | 6.031 | 380,925 | -0.09(-1.46%) |
Oct 23, 2002 | 6.087 | 6.204 | 6.062 | 6.121 | 110,361 | +0.00(+0.05%) |
Oct 22, 2002 | 6.075 | 6.133 | 6.019 | 6.118 | 435,944 | +0.02(+0.41%) |
Oct 21, 2002 | 5.988 | 6.115 | 5.985 | 6.093 | 356,328 | +0.10(+1.65%) |
Oct 18, 2002 | 6.062 | 6.065 | 5.966 | 5.994 | 96,768 | -0.20(-3.29%) |
Oct 17, 2002 | 6.189 | 6.220 | 6.118 | 6.198 | 177,355 | +0.22(+3.72%) |
Oct 16, 2002 | 5.945 | 6.010 | 5.902 | 5.976 | 261,825 | -0.11(-1.83%) |
Oct 15, 2002 | 6.133 | 6.195 | 6.056 | 6.087 | 151,140 | -0.02(-0.30%) |
Oct 14, 2002 | 6.084 | 6.146 | 6.041 | 6.106 | 171,853 | +0.10(+1.70%) |
Oct 11, 2002 | 5.939 | 6.041 | 5.929 | 6.004 | 157,289 | +0.21(+3.63%) |
Oct 10, 2002 | 5.769 | 5.815 | 5.716 | 5.793 | 271,858 | -0.05(-0.90%) |
Oct 09, 2002 | 5.716 | 5.933 | 5.685 | 5.846 | 269,916 | -0.09(-1.51%) |
Oct 08, 2002 | 6.041 | 6.044 | 5.892 | 5.936 | 223,959 | -0.24(-3.95%) |
Oct 07, 2002 | 6.087 | 6.180 | 6.087 | 6.180 | 249,850 | -0.09(-1.48%) |
Oct 04, 2002 | 6.381 | 6.489 | 6.217 | 6.272 | 527,211 | -0.09(-1.41%) |
Oct 03, 2002 | 6.297 | 6.384 | 6.257 | 6.362 | 147,903 | +0.06(+0.93%) |
Oct 02, 2002 | 6.288 | 6.350 | 6.226 | 6.303 | 258,589 | +0.02(+0.25%) |