Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.963 | 5.980 | 5.951 | 5.951 | 96,362 | -0.03(-0.49%) |
Dec 30, 2002 | 5.951 | 5.988 | 5.909 | 5.980 | 77,378 | +0.06(+0.98%) |
Dec 27, 2002 | 5.909 | 5.972 | 5.905 | 5.922 | 67,525 | -0.03(-0.49%) |
Dec 26, 2002 | 5.951 | 5.992 | 5.909 | 5.951 | 39,890 | +0.04(+0.70%) |
Dec 24, 2002 | 5.909 | 5.959 | 5.909 | 5.909 | 31,239 | +0.00(+0.00%) |
Dec 23, 2002 | 5.959 | 5.988 | 5.909 | 5.909 | 75,215 | -0.05(-0.91%) |
Dec 20, 2002 | 5.947 | 6.005 | 5.947 | 5.963 | 155,477 | +0.02(+0.35%) |
Dec 19, 2002 | 5.980 | 5.984 | 5.909 | 5.942 | 60,797 | -0.03(-0.49%) |
Dec 18, 2002 | 5.855 | 5.980 | 5.847 | 5.972 | 88,672 | +0.10(+1.63%) |
Dec 17, 2002 | 5.859 | 5.892 | 5.813 | 5.876 | 140,578 | -0.02(-0.42%) |
Dec 16, 2002 | 5.888 | 5.942 | 5.843 | 5.901 | 97,564 | -0.03(-0.49%) |
Dec 13, 2002 | 5.888 | 5.963 | 5.876 | 5.930 | 39,650 | +0.00(+0.07%) |
Dec 12, 2002 | 5.930 | 5.930 | 5.876 | 5.926 | 65,603 | +0.02(+0.28%) |
Dec 11, 2002 | 5.909 | 5.976 | 5.888 | 5.909 | 72,572 | -0.02(-0.35%) |
Dec 10, 2002 | 5.980 | 5.992 | 5.917 | 5.930 | 48,061 | -0.02(-0.28%) |
Dec 09, 2002 | 5.947 | 6.001 | 5.947 | 5.947 | 32,681 | +0.03(+0.56%) |
Dec 06, 2002 | 6.013 | 6.076 | 5.913 | 5.913 | 80,021 | -0.12(-2.00%) |
Dec 05, 2002 | 6.034 | 6.096 | 5.963 | 6.034 | 83,626 | +0.01(+0.21%) |
Dec 04, 2002 | 5.930 | 6.034 | 5.930 | 6.021 | 49,983 | +0.09(+1.54%) |
Dec 03, 2002 | 5.868 | 5.942 | 5.859 | 5.930 | 51,665 | +0.04(+0.71%) |
Dec 02, 2002 | 5.901 | 5.938 | 5.868 | 5.888 | 67,285 | -0.01(-0.21%) |
Nov 29, 2002 | 5.901 | 5.901 | 5.901 | 5.901 | 3,364 | +0.00(+0.00%) |
Nov 27, 2002 | 5.926 | 5.926 | 5.863 | 5.901 | 43,495 | -0.01(-0.14%) |
Nov 26, 2002 | 5.897 | 5.972 | 5.851 | 5.909 | 68,967 | +0.05(+0.92%) |
Nov 25, 2002 | 5.913 | 5.913 | 5.855 | 5.855 | 71,611 | -0.06(-1.05%) |
Nov 22, 2002 | 5.926 | 5.951 | 5.888 | 5.917 | 74,014 | -0.00(-0.07%) |
Nov 21, 2002 | 5.951 | 5.959 | 5.872 | 5.922 | 111,982 | -0.03(-0.49%) |
Nov 20, 2002 | 5.938 | 6.017 | 5.934 | 5.951 | 67,285 | +0.01(+0.21%) |
Nov 19, 2002 | 5.972 | 6.021 | 5.934 | 5.938 | 55,991 | -0.02(-0.28%) |
Nov 18, 2002 | 6.034 | 6.034 | 5.955 | 5.955 | 53,588 | -0.08(-1.31%) |
Nov 15, 2002 | 6.076 | 6.130 | 6.013 | 6.034 | 62,960 | -0.04(-0.68%) |
Nov 14, 2002 | 6.096 | 6.117 | 6.076 | 6.076 | 37,728 | -0.05(-0.88%) |
Nov 13, 2002 | 6.117 | 6.167 | 6.076 | 6.130 | 51,906 | -0.04(-0.61%) |
Nov 12, 2002 | 6.192 | 6.196 | 6.138 | 6.167 | 33,162 | -0.03(-0.54%) |
Nov 11, 2002 | 6.096 | 6.200 | 6.088 | 6.200 | 52,626 | +0.07(+1.22%) |
Nov 08, 2002 | 6.188 | 6.188 | 6.117 | 6.126 | 62,239 | -0.06(-1.01%) |
Nov 07, 2002 | 6.096 | 6.188 | 6.096 | 6.188 | 48,301 | +0.12(+1.92%) |
Nov 06, 2002 | 6.117 | 6.117 | 6.042 | 6.071 | 56,952 | -0.05(-0.75%) |
Nov 05, 2002 | 6.138 | 6.159 | 6.088 | 6.117 | 86,510 | +0.00(+0.00%) |
Nov 04, 2002 | 6.126 | 6.146 | 6.109 | 6.117 | 51,665 | -0.04(-0.61%) |
Nov 01, 2002 | 6.126 | 6.159 | 6.121 | 6.155 | 61,758 | +0.07(+1.16%) |
Oct 31, 2002 | 6.013 | 6.113 | 6.013 | 6.084 | 73,052 | +0.03(+0.48%) |
Oct 30, 2002 | 6.096 | 6.096 | 6.055 | 6.055 | 35,565 | -0.04(-0.68%) |
Oct 29, 2002 | 6.034 | 6.117 | 6.021 | 6.096 | 129,524 | +0.08(+1.38%) |
Oct 28, 2002 | 5.868 | 6.021 | 5.868 | 6.013 | 131,927 | +0.13(+2.19%) |
Oct 25, 2002 | 5.830 | 5.888 | 5.826 | 5.884 | 119,191 | +0.02(+0.28%) |
Oct 24, 2002 | 5.909 | 5.942 | 5.822 | 5.868 | 200,895 | -0.04(-0.70%) |
Oct 23, 2002 | 5.888 | 5.909 | 5.818 | 5.909 | 160,043 | -0.03(-0.56%) |
Oct 22, 2002 | 6.017 | 6.021 | 5.917 | 5.942 | 131,927 | -0.10(-1.65%) |
Oct 21, 2002 | 6.113 | 6.113 | 6.034 | 6.042 | 121,594 | -0.07(-1.16%) |
Oct 18, 2002 | 6.209 | 6.230 | 6.096 | 6.113 | 149,710 | -0.10(-1.67%) |
Oct 17, 2002 | 6.234 | 6.234 | 6.209 | 6.217 | 109,579 | -0.06(-0.93%) |
Oct 16, 2002 | 6.284 | 6.292 | 6.221 | 6.275 | 90,114 | -0.01(-0.13%) |
Oct 15, 2002 | 6.242 | 6.284 | 6.217 | 6.284 | 117,749 | +0.03(+0.53%) |
Oct 14, 2002 | 6.238 | 6.288 | 6.238 | 6.250 | 54,549 | +0.01(+0.20%) |
Oct 11, 2002 | 6.242 | 6.259 | 6.213 | 6.238 | 5,983,616 | -0.00(-0.07%) |
Oct 10, 2002 | 6.234 | 6.275 | 6.213 | 6.242 | 93,959 | +0.00(+0.07%) |
Oct 09, 2002 | 6.263 | 6.292 | 6.221 | 6.238 | 58,394 | -0.05(-0.73%) |
Oct 08, 2002 | 6.271 | 6.325 | 6.255 | 6.284 | 43,255 | +0.03(+0.47%) |
Oct 07, 2002 | 6.288 | 6.359 | 6.250 | 6.255 | 9,540,143 | -0.03(-0.53%) |
Oct 04, 2002 | 6.275 | 6.313 | 6.267 | 6.288 | 48,061 | +0.00(+0.07%) |
Oct 03, 2002 | 6.350 | 6.350 | 6.284 | 6.284 | 80,502 | -0.04(-0.66%) |
Oct 02, 2002 | 6.325 | 6.367 | 6.309 | 6.325 | 62,479 | +0.00(+0.00%) |