Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.874 | 6.915 | 6.841 | 6.907 | 7,830 | +0.00(+0.00%) |
Dec 27, 2002 | 6.682 | 6.907 | 6.670 | 6.907 | 8,319 | +0.10(+1.44%) |
Dec 26, 2002 | 6.809 | 6.809 | 6.809 | 6.809 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 6.702 | 6.792 | 6.641 | 6.809 | 4,730 | +0.11(+1.59%) |
Dec 23, 2002 | 6.633 | 6.947 | 6.633 | 6.702 | 13,376 | +0.04(+0.61%) |
Dec 20, 2002 | 6.633 | 6.661 | 6.633 | 6.661 | 4,404 | +0.08(+1.24%) |
Dec 19, 2002 | 6.588 | 6.588 | 6.580 | 6.580 | 978 | -0.05(-0.74%) |
Dec 18, 2002 | 6.600 | 6.641 | 6.567 | 6.629 | 9,298 | -0.02(-0.25%) |
Dec 17, 2002 | 6.539 | 6.645 | 6.539 | 6.645 | 2,773 | +0.10(+1.56%) |
Dec 16, 2002 | 6.543 | 6.543 | 6.543 | 6.543 | 326 | +0.00(+0.06%) |
Dec 13, 2002 | 6.539 | 6.543 | 6.539 | 6.539 | 489 | -0.20(-3.02%) |
Dec 12, 2002 | 6.743 | 6.743 | 6.743 | 6.743 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 6.743 | 6.743 | 6.743 | 6.743 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 6.743 | 6.743 | 6.743 | 6.743 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 6.702 | 6.743 | 6.702 | 6.743 | 652 | +0.20(+3.12%) |
Dec 06, 2002 | 6.551 | 6.551 | 6.539 | 6.539 | 489 | -0.07(-1.05%) |
Dec 05, 2002 | 6.608 | 6.608 | 6.608 | 6.608 | 163 | +0.11(+1.70%) |
Dec 04, 2002 | 6.498 | 6.498 | 6.498 | 6.498 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 6.232 | 6.702 | 6.232 | 6.498 | 7,504 | +0.30(+4.81%) |
Dec 02, 2002 | 6.236 | 6.702 | 6.200 | 6.200 | 6,688 | -0.07(-1.11%) |
Nov 27, 2002 | 6.338 | 6.338 | 6.269 | 6.269 | 978 | -0.07(-1.03%) |
Nov 26, 2002 | 6.645 | 6.645 | 6.126 | 6.334 | 2,120 | -0.37(-5.49%) |
Nov 25, 2002 | 6.641 | 6.702 | 6.625 | 6.702 | 2,610 | +0.06(+0.92%) |
Nov 22, 2002 | 6.310 | 6.641 | 6.310 | 6.641 | 4,730 | +0.47(+7.62%) |
Nov 21, 2002 | 6.171 | 6.232 | 6.167 | 6.171 | 4,241 | -0.05(-0.79%) |
Nov 20, 2002 | 6.220 | 6.220 | 6.220 | 6.220 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 6.215 | 6.224 | 6.215 | 6.220 | 489 | +0.04(+0.73%) |
Nov 18, 2002 | 6.175 | 6.175 | 6.175 | 6.175 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 6.175 | 6.175 | 6.175 | 6.175 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 6.175 | 6.175 | 6.175 | 6.175 | 0 | +0.00(+0.00%) |
Nov 13, 2002 | 6.175 | 6.175 | 6.175 | 6.175 | 326 | +0.00(+0.07%) |
Nov 12, 2002 | 6.171 | 6.171 | 6.171 | 6.171 | 326 | -0.00(-0.07%) |
Nov 11, 2002 | 6.175 | 6.175 | 6.175 | 6.175 | 326 | -0.11(-1.76%) |
Nov 08, 2002 | 6.171 | 6.285 | 6.171 | 6.285 | 1,957 | +0.04(+0.65%) |
Nov 07, 2002 | 6.245 | 6.245 | 6.245 | 6.245 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 6.245 | 6.245 | 6.245 | 6.245 | 0 | +0.00(+0.00%) |
Nov 05, 2002 | 6.245 | 6.245 | 6.245 | 6.245 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 6.236 | 6.245 | 6.236 | 6.245 | 2,283 | +0.11(+1.87%) |
Nov 01, 2002 | 6.191 | 6.191 | 6.130 | 6.130 | 13,376 | +0.00(+0.00%) |
Oct 31, 2002 | 6.334 | 6.338 | 6.122 | 6.130 | 7,463 | -0.08(-1.32%) |
Oct 30, 2002 | 6.212 | 6.212 | 6.212 | 6.212 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 6.212 | 6.212 | 6.212 | 6.212 | 489 | +0.16(+2.63%) |
Oct 28, 2002 | 6.052 | 6.052 | 6.052 | 6.052 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 6.052 | 6.052 | 6.052 | 6.052 | 652 | -0.00(-0.07%) |
Oct 24, 2002 | 6.056 | 6.056 | 6.056 | 6.056 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 6.212 | 6.212 | 6.056 | 6.056 | 978 | +0.00(+0.07%) |
Oct 22, 2002 | 6.052 | 6.052 | 6.052 | 6.052 | 489 | +0.00(+0.00%) |
Oct 21, 2002 | 6.052 | 6.052 | 6.052 | 6.052 | 163 | -0.02(-0.27%) |
Oct 18, 2002 | 6.048 | 6.069 | 6.048 | 6.069 | 1,957 | -0.10(-1.66%) |
Oct 17, 2002 | 6.171 | 6.171 | 6.171 | 6.171 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 6.012 | 6.171 | 6.012 | 6.171 | 1,305 | +0.18(+3.07%) |
Oct 15, 2002 | 5.987 | 5.987 | 5.987 | 5.987 | 1,631 | +0.00(+0.00%) |
Oct 14, 2002 | 5.987 | 5.987 | 5.987 | 5.987 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 5.987 | 5.987 | 5.987 | 5.987 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 5.987 | 5.987 | 5.987 | 5.987 | 0 | +0.00(+0.00%) |
Oct 09, 2002 | 5.987 | 5.987 | 5.987 | 5.987 | 489 | -0.10(-1.68%) |
Oct 08, 2002 | 6.089 | 6.089 | 6.089 | 6.089 | 0 | +0.00(+0.00%) |
Oct 07, 2002 | 6.089 | 6.089 | 6.089 | 6.089 | 4,893 | +0.06(+1.02%) |
Oct 04, 2002 | 6.028 | 6.028 | 6.028 | 6.028 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 6.032 | 6.032 | 5.950 | 6.028 | 3,425 | +0.00(+0.00%) |
Oct 02, 2002 | 6.032 | 6.032 | 6.028 | 6.028 | 1,141 | +0.00(+0.00%) |