Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.783 | 5.896 | 5.726 | 5.834 | 183,837 | +0.04(+0.74%) |
Dec 30, 2002 | 5.734 | 5.791 | 5.650 | 5.791 | 233,088 | +0.05(+0.79%) |
Dec 27, 2002 | 5.830 | 5.859 | 5.738 | 5.746 | 230,893 | -0.08(-1.37%) |
Dec 26, 2002 | 5.726 | 5.843 | 5.709 | 5.826 | 251,374 | +0.10(+1.76%) |
Dec 24, 2002 | 5.752 | 5.779 | 5.717 | 5.726 | 135,318 | -0.02(-0.39%) |
Dec 23, 2002 | 5.701 | 5.756 | 5.701 | 5.748 | 611,247 | +0.03(+0.61%) |
Dec 20, 2002 | 5.783 | 5.838 | 5.713 | 5.713 | 1,483,377 | -0.06(-1.03%) |
Dec 19, 2002 | 5.902 | 5.902 | 5.767 | 5.773 | 533,713 | -0.13(-2.19%) |
Dec 18, 2002 | 5.990 | 6.002 | 5.869 | 5.902 | 312,572 | -0.14(-2.31%) |
Dec 17, 2002 | 5.990 | 6.107 | 5.984 | 6.041 | 467,883 | +0.00(+0.00%) |
Dec 16, 2002 | 6.039 | 6.058 | 5.988 | 6.041 | 792,158 | +0.01(+0.20%) |
Dec 13, 2002 | 6.132 | 6.148 | 6.025 | 6.029 | 289,897 | -0.13(-2.16%) |
Dec 12, 2002 | 6.203 | 6.220 | 6.115 | 6.162 | 173,840 | -0.03(-0.50%) |
Dec 11, 2002 | 6.265 | 6.275 | 6.162 | 6.193 | 443,014 | -0.11(-1.82%) |
Dec 10, 2002 | 6.244 | 6.337 | 6.244 | 6.308 | 171,646 | +0.08(+1.22%) |
Dec 09, 2002 | 6.353 | 6.357 | 6.228 | 6.232 | 324,763 | -0.12(-1.90%) |
Dec 06, 2002 | 6.177 | 6.372 | 6.175 | 6.353 | 167,989 | +0.14(+2.18%) |
Dec 05, 2002 | 6.359 | 6.359 | 6.162 | 6.218 | 168,964 | -0.14(-2.19%) |
Dec 04, 2002 | 6.255 | 6.372 | 6.152 | 6.357 | 293,798 | +0.10(+1.54%) |
Dec 03, 2002 | 6.398 | 6.398 | 6.244 | 6.261 | 294,530 | -0.13(-2.02%) |
Dec 02, 2002 | 6.429 | 6.431 | 6.333 | 6.390 | 239,915 | +0.00(+0.03%) |
Nov 29, 2002 | 6.357 | 6.425 | 6.357 | 6.388 | 56,809 | +0.05(+0.74%) |
Nov 27, 2002 | 6.173 | 6.347 | 6.173 | 6.341 | 169,696 | +0.20(+3.24%) |
Nov 26, 2002 | 6.265 | 6.265 | 6.072 | 6.142 | 212,120 | -0.14(-2.22%) |
Nov 25, 2002 | 6.214 | 6.337 | 6.140 | 6.281 | 253,812 | +0.07(+1.12%) |
Nov 22, 2002 | 6.306 | 6.359 | 6.164 | 6.212 | 426,434 | -0.12(-1.91%) |
Nov 21, 2002 | 6.152 | 6.337 | 6.128 | 6.333 | 359,141 | +0.21(+3.42%) |
Nov 20, 2002 | 6.111 | 6.136 | 6.085 | 6.123 | 559,314 | -0.00(-0.03%) |
Nov 19, 2002 | 6.132 | 6.152 | 6.095 | 6.126 | 602,469 | +0.03(+0.47%) |
Nov 18, 2002 | 6.146 | 6.154 | 6.097 | 6.097 | 480,317 | -0.05(-0.80%) |
Nov 15, 2002 | 5.957 | 6.146 | 5.947 | 6.146 | 234,551 | +0.14(+2.36%) |
Nov 14, 2002 | 5.937 | 6.048 | 5.937 | 6.005 | 154,579 | +0.09(+1.53%) |
Nov 13, 2002 | 5.832 | 5.968 | 5.804 | 5.914 | 143,607 | +0.08(+1.41%) |
Nov 12, 2002 | 5.754 | 5.937 | 5.722 | 5.832 | 172,865 | +0.08(+1.39%) |
Nov 11, 2002 | 5.906 | 5.937 | 5.752 | 5.752 | 178,717 | -0.13(-2.26%) |
Nov 08, 2002 | 5.978 | 6.027 | 5.855 | 5.886 | 174,572 | -0.11(-1.88%) |
Nov 07, 2002 | 6.050 | 6.060 | 5.959 | 5.998 | 233,332 | -0.07(-1.18%) |
Nov 06, 2002 | 5.943 | 6.111 | 5.884 | 6.070 | 215,289 | +0.13(+2.14%) |
Nov 05, 2002 | 5.855 | 5.947 | 5.849 | 5.943 | 210,169 | +0.09(+1.61%) |
Nov 04, 2002 | 5.906 | 5.906 | 5.845 | 5.849 | 108,742 | -0.04(-0.66%) |
Nov 01, 2002 | 5.824 | 5.888 | 5.728 | 5.888 | 225,773 | +0.12(+2.10%) |
Oct 31, 2002 | 5.719 | 5.767 | 5.662 | 5.767 | 197,003 | +0.05(+0.82%) |
Oct 30, 2002 | 5.697 | 5.734 | 5.656 | 5.719 | 217,727 | +0.02(+0.43%) |
Oct 29, 2002 | 5.654 | 5.701 | 5.586 | 5.695 | 316,717 | +0.04(+0.69%) |
Oct 28, 2002 | 5.722 | 5.752 | 5.642 | 5.656 | 196,028 | -0.03(-0.61%) |
Oct 25, 2002 | 5.492 | 5.722 | 5.455 | 5.691 | 265,028 | +0.20(+3.62%) |
Oct 24, 2002 | 5.650 | 5.650 | 5.484 | 5.492 | 399,858 | -0.15(-2.69%) |
Oct 23, 2002 | 5.763 | 5.763 | 5.506 | 5.644 | 395,469 | +0.05(+0.95%) |
Oct 22, 2002 | 5.709 | 5.711 | 5.568 | 5.590 | 306,477 | -0.14(-2.43%) |
Oct 21, 2002 | 5.576 | 5.732 | 5.486 | 5.730 | 269,173 | +0.15(+2.68%) |
Oct 18, 2002 | 5.660 | 5.681 | 5.500 | 5.580 | 106,791 | -0.08(-1.41%) |
Oct 17, 2002 | 5.535 | 5.691 | 5.533 | 5.660 | 109,961 | +0.23(+4.15%) |
Oct 16, 2002 | 5.598 | 5.660 | 5.428 | 5.434 | 169,208 | -0.18(-3.14%) |
Oct 15, 2002 | 5.340 | 5.639 | 5.340 | 5.611 | 175,547 | +0.32(+6.01%) |
Oct 14, 2002 | 5.352 | 5.404 | 5.238 | 5.293 | 204,561 | -0.08(-1.41%) |
Oct 11, 2002 | 5.250 | 5.393 | 5.229 | 5.369 | 222,116 | +0.23(+4.55%) |
Oct 10, 2002 | 4.875 | 5.139 | 4.875 | 5.135 | 535,420 | +0.28(+5.79%) |
Oct 09, 2002 | 5.127 | 5.135 | 4.840 | 4.854 | 342,561 | -0.27(-5.32%) |
Oct 08, 2002 | 5.086 | 5.178 | 5.032 | 5.127 | 343,780 | +0.05(+0.93%) |
Oct 07, 2002 | 5.219 | 5.229 | 5.076 | 5.080 | 148,484 | -0.15(-2.94%) |
Oct 04, 2002 | 5.434 | 5.445 | 5.194 | 5.233 | 271,855 | -0.16(-3.00%) |
Oct 03, 2002 | 5.445 | 5.619 | 5.359 | 5.395 | 407,660 | -0.06(-1.09%) |
Oct 02, 2002 | 5.633 | 5.633 | 5.383 | 5.455 | 784,112 | -0.18(-3.13%) |