Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.217 | 6.244 | 6.063 | 6.191 | 2,308,351 | -0.02(-0.40%) |
Dec 30, 2002 | 6.295 | 6.398 | 6.164 | 6.215 | 1,765,926 | -0.07(-1.14%) |
Dec 27, 2002 | 6.496 | 6.556 | 6.232 | 6.287 | 1,938,693 | -0.20(-3.13%) |
Dec 26, 2002 | 6.646 | 6.714 | 6.486 | 6.490 | 1,189,874 | -0.14(-2.13%) |
Dec 24, 2002 | 6.724 | 6.724 | 6.605 | 6.632 | 1,061,944 | -0.06(-0.89%) |
Dec 23, 2002 | 6.443 | 6.716 | 6.484 | 6.691 | 2,520,838 | +0.14(+2.07%) |
Dec 20, 2002 | 6.443 | 6.638 | 6.269 | 6.556 | 14,719,794 | +0.14(+2.21%) |
Dec 19, 2002 | 6.424 | 6.562 | 6.336 | 6.414 | 3,897,856 | +0.00(+0.00%) |
Dec 18, 2002 | 6.607 | 6.607 | 6.361 | 6.414 | 3,489,941 | -0.21(-3.13%) |
Dec 17, 2002 | 6.958 | 6.960 | 6.591 | 6.621 | 5,962,531 | -0.33(-4.75%) |
Dec 16, 2002 | 6.730 | 6.970 | 6.716 | 6.952 | 6,054,885 | +0.26(+3.93%) |
Dec 13, 2002 | 6.710 | 6.771 | 6.634 | 6.689 | 4,755,112 | +0.01(+0.12%) |
Dec 12, 2002 | 6.433 | 6.726 | 6.414 | 6.681 | 4,653,011 | +0.29(+4.53%) |
Dec 11, 2002 | 6.474 | 6.482 | 6.293 | 6.392 | 2,775,968 | -0.11(-1.77%) |
Dec 10, 2002 | 6.511 | 6.550 | 6.398 | 6.507 | 3,083,244 | +0.02(+0.28%) |
Dec 09, 2002 | 6.392 | 6.615 | 6.373 | 6.488 | 5,337,744 | +0.09(+1.44%) |
Dec 06, 2002 | 6.238 | 6.461 | 6.164 | 6.396 | 2,352,944 | +0.16(+2.63%) |
Dec 05, 2002 | 6.217 | 6.291 | 6.156 | 6.232 | 2,649,256 | +0.08(+1.37%) |
Dec 04, 2002 | 6.102 | 6.162 | 6.014 | 6.147 | 2,714,317 | -0.18(-2.82%) |
Dec 03, 2002 | 6.295 | 6.433 | 6.291 | 6.326 | 3,471,422 | +0.03(+0.42%) |
Dec 02, 2002 | 5.959 | 6.351 | 5.946 | 6.300 | 2,757,448 | +0.35(+5.83%) |
Nov 29, 2002 | 5.965 | 6.057 | 5.953 | 5.953 | 919,636 | -0.01(-0.24%) |
Nov 27, 2002 | 5.848 | 5.967 | 5.817 | 5.967 | 1,818,073 | +0.18(+3.12%) |
Nov 26, 2002 | 6.035 | 6.047 | 5.766 | 5.786 | 2,377,799 | -0.26(-4.31%) |
Nov 25, 2002 | 6.096 | 6.115 | 5.959 | 6.047 | 2,059,801 | -0.03(-0.54%) |
Nov 22, 2002 | 6.174 | 6.176 | 6.045 | 6.080 | 1,520,300 | -0.09(-1.53%) |
Nov 21, 2002 | 6.119 | 6.248 | 6.072 | 6.174 | 2,709,931 | +0.06(+1.04%) |
Nov 20, 2002 | 5.803 | 6.115 | 5.788 | 6.111 | 2,044,937 | +0.31(+5.30%) |
Nov 19, 2002 | 5.754 | 5.912 | 5.741 | 5.803 | 1,914,569 | +0.05(+0.89%) |
Nov 18, 2002 | 5.712 | 5.801 | 5.664 | 5.751 | 1,911,402 | +0.05(+0.83%) |
Nov 15, 2002 | 5.745 | 5.821 | 5.676 | 5.704 | 3,011,116 | -0.06(-0.96%) |
Nov 14, 2002 | 5.552 | 5.774 | 5.550 | 5.760 | 2,839,567 | +0.23(+4.12%) |
Nov 13, 2002 | 5.901 | 5.959 | 5.485 | 5.532 | 5,548,524 | -0.37(-6.32%) |
Nov 12, 2002 | 6.147 | 6.217 | 5.893 | 5.905 | 2,543,500 | -0.22(-3.65%) |
Nov 11, 2002 | 6.100 | 6.258 | 6.065 | 6.129 | 2,560,313 | -0.01(-0.23%) |
Nov 08, 2002 | 6.156 | 6.225 | 6.033 | 6.143 | 1,908,721 | +0.01(+0.13%) |
Nov 07, 2002 | 6.328 | 6.347 | 6.070 | 6.135 | 2,167,506 | -0.17(-2.76%) |
Nov 06, 2002 | 6.160 | 6.340 | 6.156 | 6.310 | 5,810,233 | +0.15(+2.36%) |
Nov 05, 2002 | 6.035 | 6.197 | 5.934 | 6.164 | 2,727,232 | +0.12(+1.97%) |
Nov 04, 2002 | 6.207 | 6.269 | 6.016 | 6.045 | 1,451,340 | -0.15(-2.45%) |
Nov 01, 2002 | 5.934 | 6.207 | 5.909 | 6.197 | 1,956,238 | +0.26(+4.43%) |
Oct 31, 2002 | 5.981 | 6.135 | 5.870 | 5.934 | 3,119,981 | -0.02(-0.34%) |
Oct 30, 2002 | 5.715 | 6.004 | 5.712 | 5.955 | 1,708,977 | +0.24(+4.22%) |
Oct 29, 2002 | 5.698 | 5.795 | 5.602 | 5.714 | 2,021,848 | -0.01(-0.20%) |
Oct 28, 2002 | 5.692 | 5.897 | 5.657 | 5.725 | 2,525,955 | +0.00(+0.07%) |
Oct 25, 2002 | 5.922 | 6.014 | 5.635 | 5.721 | 2,752,575 | -0.21(-3.46%) |
Oct 24, 2002 | 6.143 | 6.228 | 5.875 | 5.926 | 2,421,905 | -0.22(-3.64%) |
Oct 23, 2002 | 5.981 | 6.156 | 5.920 | 6.150 | 3,228,963 | +0.14(+2.36%) |
Oct 22, 2002 | 6.035 | 6.039 | 5.856 | 6.008 | 2,289,101 | -0.04(-0.64%) |
Oct 21, 2002 | 5.961 | 6.059 | 5.795 | 6.047 | 1,620,208 | +0.08(+1.34%) |
Oct 18, 2002 | 5.957 | 6.063 | 5.825 | 5.967 | 3,214,830 | -0.01(-0.17%) |
Oct 17, 2002 | 5.805 | 5.998 | 5.795 | 5.977 | 2,656,697 | +0.18(+3.15%) |
Oct 16, 2002 | 5.887 | 5.950 | 5.655 | 5.795 | 2,003,867 | -0.11(-1.94%) |
Oct 15, 2002 | 5.659 | 5.953 | 5.655 | 5.909 | 4,307,721 | +0.28(+4.96%) |
Oct 14, 2002 | 5.335 | 5.632 | 5.282 | 5.630 | 2,462,548 | +0.30(+5.58%) |
Oct 11, 2002 | 5.128 | 5.399 | 5.126 | 5.333 | 2,154,599 | +0.20(+3.96%) |
Oct 10, 2002 | 5.007 | 5.142 | 4.916 | 5.130 | 2,694,092 | +0.12(+2.38%) |
Oct 09, 2002 | 5.115 | 5.177 | 5.000 | 5.011 | 1,609,973 | -0.11(-2.16%) |
Oct 08, 2002 | 5.130 | 5.238 | 4.980 | 5.122 | 2,360,986 | -0.04(-0.79%) |
Oct 07, 2002 | 5.304 | 5.407 | 5.146 | 5.163 | 2,219,166 | -0.15(-2.74%) |
Oct 04, 2002 | 5.267 | 5.409 | 5.228 | 5.308 | 3,091,639 | +0.04(+0.74%) |
Oct 03, 2002 | 5.243 | 5.423 | 5.130 | 5.269 | 3,235,055 | +0.02(+0.47%) |
Oct 02, 2002 | 5.005 | 5.579 | 4.994 | 5.245 | 6,657,498 | +0.00(+0.00%) |