Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.977 | 6.144 | 5.977 | 6.072 | 329,863 | +0.06(+0.96%) |
Dec 30, 2002 | 5.767 | 6.159 | 5.760 | 6.014 | 515,911 | +0.22(+3.88%) |
Dec 27, 2002 | 5.941 | 5.941 | 5.782 | 5.789 | 90,677 | -0.12(-1.96%) |
Dec 26, 2002 | 5.760 | 5.999 | 5.753 | 5.905 | 73,011 | -0.02(-0.37%) |
Dec 24, 2002 | 5.840 | 6.006 | 5.738 | 5.927 | 175,007 | +0.08(+1.36%) |
Dec 23, 2002 | 6.514 | 6.521 | 5.796 | 5.847 | 256,713 | -0.30(-4.95%) |
Dec 20, 2002 | 6.514 | 6.521 | 6.086 | 6.151 | 521,018 | -0.36(-5.56%) |
Dec 19, 2002 | 6.593 | 6.593 | 6.499 | 6.514 | 444,280 | -0.03(-0.44%) |
Dec 18, 2002 | 6.644 | 6.731 | 6.485 | 6.543 | 368,094 | -0.11(-1.64%) |
Dec 17, 2002 | 6.485 | 6.724 | 6.485 | 6.652 | 192,397 | +0.18(+2.81%) |
Dec 16, 2002 | 6.412 | 6.485 | 6.412 | 6.470 | 81,982 | +0.02(+0.34%) |
Dec 13, 2002 | 6.159 | 6.485 | 6.159 | 6.448 | 105,721 | +0.01(+0.23%) |
Dec 12, 2002 | 6.347 | 6.434 | 6.347 | 6.434 | 63,902 | +0.11(+1.72%) |
Dec 11, 2002 | 6.282 | 6.412 | 6.282 | 6.325 | 359,399 | +0.02(+0.34%) |
Dec 10, 2002 | 6.318 | 6.361 | 6.130 | 6.304 | 110,414 | -0.01(-0.11%) |
Dec 09, 2002 | 6.304 | 6.448 | 6.304 | 6.311 | 123,388 | -0.05(-0.80%) |
Dec 06, 2002 | 6.217 | 6.412 | 6.202 | 6.361 | 182,460 | +0.15(+2.45%) |
Dec 05, 2002 | 6.072 | 6.318 | 6.072 | 6.209 | 104,617 | -0.01(-0.12%) |
Dec 04, 2002 | 6.332 | 6.332 | 5.869 | 6.217 | 178,871 | -0.12(-1.83%) |
Dec 03, 2002 | 6.188 | 6.332 | 6.159 | 6.332 | 318,683 | +0.04(+0.69%) |
Dec 02, 2002 | 6.419 | 6.419 | 6.267 | 6.289 | 186,462 | -0.09(-1.36%) |
Nov 29, 2002 | 6.238 | 6.398 | 6.238 | 6.376 | 25,533 | +0.04(+0.57%) |
Nov 27, 2002 | 6.209 | 6.376 | 6.209 | 6.340 | 165,759 | +0.07(+1.16%) |
Nov 26, 2002 | 6.231 | 6.405 | 6.166 | 6.267 | 146,851 | -0.11(-1.70%) |
Nov 25, 2002 | 6.412 | 6.419 | 6.058 | 6.376 | 259,474 | -0.08(-1.23%) |
Nov 22, 2002 | 6.456 | 6.535 | 6.448 | 6.456 | 116,349 | -0.08(-1.16%) |
Nov 21, 2002 | 6.521 | 6.543 | 6.412 | 6.532 | 127,252 | +0.08(+1.29%) |
Nov 20, 2002 | 6.477 | 6.528 | 6.405 | 6.448 | 148,093 | -0.05(-0.78%) |
Nov 19, 2002 | 6.702 | 6.717 | 6.470 | 6.499 | 449,663 | -0.22(-3.34%) |
Nov 18, 2002 | 6.514 | 6.724 | 6.376 | 6.724 | 685,950 | +0.29(+4.50%) |
Nov 15, 2002 | 6.332 | 6.630 | 6.332 | 6.434 | 395,284 | +0.02(+0.34%) |
Nov 14, 2002 | 6.405 | 6.463 | 6.340 | 6.412 | 244,154 | +0.07(+1.14%) |
Nov 13, 2002 | 6.304 | 6.396 | 6.217 | 6.340 | 253,401 | +0.00(+0.00%) |
Nov 12, 2002 | 6.050 | 6.390 | 6.050 | 6.340 | 112,898 | +0.22(+3.55%) |
Nov 11, 2002 | 6.195 | 6.195 | 6.072 | 6.122 | 116,211 | -0.07(-1.17%) |
Nov 08, 2002 | 6.398 | 6.398 | 6.159 | 6.195 | 146,575 | -0.20(-3.17%) |
Nov 07, 2002 | 6.477 | 6.485 | 6.231 | 6.398 | 154,856 | -0.09(-1.45%) |
Nov 06, 2002 | 6.340 | 6.514 | 6.318 | 6.492 | 163,137 | +0.13(+2.05%) |
Nov 05, 2002 | 6.340 | 6.448 | 6.325 | 6.361 | 161,757 | -0.02(-0.34%) |
Nov 04, 2002 | 6.086 | 6.521 | 6.086 | 6.383 | 345,183 | +0.26(+4.26%) |
Nov 01, 2002 | 6.108 | 6.122 | 6.014 | 6.122 | 761,170 | -0.08(-1.29%) |
Oct 31, 2002 | 6.122 | 6.202 | 6.057 | 6.202 | 229,855 | +0.08(+1.30%) |
Oct 30, 2002 | 5.840 | 6.173 | 5.796 | 6.122 | 693,113 | +0.28(+4.72%) |
Oct 29, 2002 | 5.941 | 6.014 | 5.775 | 5.846 | 309,574 | -0.14(-2.31%) |
Oct 28, 2002 | 5.934 | 6.050 | 5.840 | 5.985 | 941,184 | +0.07(+1.10%) |
Oct 25, 2002 | 5.869 | 5.927 | 5.514 | 5.920 | 160,315 | +0.08(+1.36%) |
Oct 24, 2002 | 6.006 | 6.006 | 5.796 | 5.840 | 168,934 | -0.14(-2.30%) |
Oct 23, 2002 | 6.064 | 6.086 | 5.833 | 5.977 | 397,231 | -0.07(-1.20%) |
Oct 22, 2002 | 5.550 | 6.122 | 5.507 | 6.050 | 2,014,651 | +0.62(+11.48%) |
Oct 21, 2002 | 5.405 | 5.434 | 5.340 | 5.427 | 272,207 | -0.01(-0.13%) |
Oct 18, 2002 | 5.433 | 5.434 | 5.376 | 5.434 | 318,449 | +0.00(+0.01%) |
Oct 17, 2002 | 5.434 | 5.463 | 5.362 | 5.433 | 799,139 | -0.02(-0.28%) |
Oct 16, 2002 | 5.398 | 5.463 | 5.398 | 5.449 | 237,805 | +0.01(+0.13%) |
Oct 15, 2002 | 5.470 | 5.543 | 5.398 | 5.441 | 990,832 | -0.04(-0.66%) |
Oct 14, 2002 | 5.464 | 5.478 | 5.405 | 5.478 | 70,202 | +0.01(+0.13%) |
Oct 11, 2002 | 5.499 | 5.535 | 5.456 | 5.470 | 97,716 | +0.07(+1.21%) |
Oct 10, 2002 | 5.456 | 5.456 | 5.333 | 5.405 | 72,873 | +0.08(+1.50%) |
Oct 09, 2002 | 5.435 | 5.499 | 5.325 | 5.325 | 105,859 | -0.22(-4.05%) |
Oct 08, 2002 | 5.550 | 5.579 | 5.434 | 5.550 | 102,547 | -0.09(-1.54%) |
Oct 07, 2002 | 5.811 | 5.862 | 5.557 | 5.637 | 112,898 | -0.09(-1.64%) |
Oct 04, 2002 | 5.963 | 6.014 | 5.622 | 5.731 | 134,384 | -0.23(-3.89%) |
Oct 03, 2002 | 5.840 | 5.992 | 5.811 | 5.963 | 134,291 | +0.08(+1.42%) |
Oct 02, 2002 | 6.093 | 6.159 | 5.869 | 5.880 | 143,545 | -0.32(-5.09%) |