Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.163 | 6.194 | 6.142 | 6.174 | 397,477 | +0.03(+0.50%) |
Dec 30, 2002 | 6.114 | 6.163 | 6.114 | 6.143 | 422,409 | +0.01(+0.18%) |
Dec 27, 2002 | 6.192 | 6.192 | 6.100 | 6.132 | 437,012 | -0.07(-1.20%) |
Dec 26, 2002 | 6.163 | 6.226 | 6.160 | 6.206 | 359,012 | +0.05(+0.82%) |
Dec 24, 2002 | 6.177 | 6.201 | 6.157 | 6.156 | 170,245 | +0.00(+0.02%) |
Dec 23, 2002 | 6.177 | 6.177 | 6.139 | 6.154 | 560,600 | -0.04(-0.63%) |
Dec 20, 2002 | 6.093 | 6.194 | 6.093 | 6.194 | 848,024 | +0.11(+1.80%) |
Dec 19, 2002 | 6.087 | 6.096 | 6.055 | 6.084 | 625,066 | -0.02(-0.28%) |
Dec 18, 2002 | 6.087 | 6.139 | 6.079 | 6.101 | 830,216 | +0.03(+0.46%) |
Dec 17, 2002 | 6.007 | 6.128 | 5.996 | 6.073 | 433,450 | +0.04(+0.63%) |
Dec 16, 2002 | 6.025 | 6.042 | 5.959 | 6.035 | 571,285 | -0.00(-0.07%) |
Dec 13, 2002 | 5.973 | 6.076 | 5.966 | 6.039 | 565,943 | +0.04(+0.75%) |
Dec 12, 2002 | 5.966 | 6.007 | 5.937 | 5.994 | 350,464 | +0.03(+0.49%) |
Dec 11, 2002 | 5.903 | 5.980 | 5.870 | 5.965 | 693,093 | +0.05(+0.83%) |
Dec 10, 2002 | 5.910 | 5.947 | 5.896 | 5.916 | 474,053 | +0.01(+0.24%) |
Dec 09, 2002 | 5.910 | 5.952 | 5.885 | 5.902 | 628,984 | -0.01(-0.14%) |
Dec 06, 2002 | 5.945 | 5.945 | 5.858 | 5.910 | 458,738 | -0.02(-0.28%) |
Dec 05, 2002 | 5.899 | 5.935 | 5.878 | 5.927 | 424,902 | +0.04(+0.72%) |
Dec 04, 2002 | 5.966 | 6.001 | 5.882 | 5.885 | 542,080 | -0.08(-1.36%) |
Dec 03, 2002 | 5.996 | 6.003 | 5.924 | 5.966 | 586,244 | -0.02(-0.26%) |
Dec 02, 2002 | 6.031 | 6.073 | 5.961 | 5.982 | 482,957 | -0.06(-0.93%) |
Nov 29, 2002 | 6.079 | 6.079 | 6.023 | 6.038 | 213,697 | -0.03(-0.53%) |
Nov 27, 2002 | 6.107 | 6.107 | 6.045 | 6.070 | 363,286 | -0.02(-0.37%) |
Nov 26, 2002 | 6.170 | 6.180 | 6.049 | 6.093 | 586,956 | -0.09(-1.50%) |
Nov 25, 2002 | 6.157 | 6.192 | 6.105 | 6.185 | 789,969 | +0.03(+0.50%) |
Nov 22, 2002 | 6.177 | 6.230 | 6.114 | 6.154 | 1,059,585 | -0.03(-0.41%) |
Nov 21, 2002 | 6.278 | 6.278 | 6.138 | 6.180 | 926,380 | -0.06(-0.90%) |
Nov 20, 2002 | 6.239 | 6.254 | 6.173 | 6.236 | 595,504 | +0.01(+0.23%) |
Nov 19, 2002 | 6.242 | 6.275 | 6.190 | 6.222 | 1,140,434 | -0.02(-0.29%) |
Nov 18, 2002 | 6.382 | 6.390 | 6.233 | 6.240 | 524,272 | -0.14(-2.24%) |
Nov 15, 2002 | 6.260 | 6.383 | 6.260 | 6.383 | 460,518 | +0.13(+2.13%) |
Nov 14, 2002 | 6.261 | 6.282 | 6.167 | 6.250 | 700,572 | +0.02(+0.38%) |
Nov 13, 2002 | 6.247 | 6.306 | 6.163 | 6.226 | 569,860 | -0.02(-0.34%) |
Nov 12, 2002 | 6.327 | 6.375 | 6.212 | 6.247 | 654,627 | -0.07(-1.11%) |
Nov 11, 2002 | 6.308 | 6.345 | 6.220 | 6.317 | 347,615 | +0.01(+0.11%) |
Nov 08, 2002 | 6.437 | 6.437 | 6.296 | 6.310 | 532,107 | -0.12(-1.94%) |
Nov 07, 2002 | 6.594 | 6.597 | 6.357 | 6.435 | 789,613 | -0.27(-4.02%) |
Nov 06, 2002 | 6.741 | 6.767 | 6.681 | 6.705 | 4,273,244 | -0.04(-0.54%) |
Nov 05, 2002 | 6.830 | 6.830 | 6.738 | 6.741 | 714,819 | -0.09(-1.32%) |
Nov 04, 2002 | 6.774 | 6.879 | 6.761 | 6.831 | 677,422 | +0.06(+0.95%) |
Nov 01, 2002 | 6.723 | 6.767 | 6.681 | 6.767 | 544,217 | +0.05(+0.69%) |
Oct 31, 2002 | 6.702 | 6.736 | 6.640 | 6.720 | 541,724 | +0.03(+0.48%) |
Oct 30, 2002 | 6.605 | 6.724 | 6.605 | 6.688 | 610,107 | +0.03(+0.51%) |
Oct 29, 2002 | 6.636 | 6.668 | 6.560 | 6.654 | 547,422 | +0.02(+0.25%) |
Oct 28, 2002 | 6.692 | 6.736 | 6.598 | 6.637 | 894,681 | -0.05(-0.76%) |
Oct 25, 2002 | 6.619 | 6.694 | 6.619 | 6.688 | 482,957 | +0.02(+0.36%) |
Oct 24, 2002 | 6.701 | 6.781 | 6.615 | 6.664 | 635,038 | -0.02(-0.23%) |
Oct 23, 2002 | 6.552 | 6.685 | 6.550 | 6.680 | 527,833 | +0.11(+1.69%) |
Oct 22, 2002 | 6.595 | 6.736 | 6.486 | 6.569 | 748,298 | -0.02(-0.36%) |
Oct 21, 2002 | 6.441 | 6.630 | 6.441 | 6.592 | 2,884,920 | +0.13(+2.09%) |
Oct 18, 2002 | 6.458 | 6.528 | 6.362 | 6.458 | 503,258 | +0.00(+0.00%) |
Oct 17, 2002 | 6.338 | 6.458 | 6.298 | 6.458 | 806,353 | +0.14(+2.20%) |
Oct 16, 2002 | 6.416 | 6.417 | 6.233 | 6.319 | 814,544 | -0.14(-2.17%) |
Oct 15, 2002 | 6.438 | 6.518 | 6.402 | 6.459 | 1,043,913 | +0.18(+2.79%) |
Oct 14, 2002 | 6.227 | 6.341 | 6.211 | 6.284 | 621,860 | -0.05(-0.84%) |
Oct 11, 2002 | 6.385 | 6.442 | 6.256 | 6.337 | 701,285 | -0.05(-0.75%) |
Oct 10, 2002 | 6.135 | 6.385 | 6.051 | 6.385 | 850,517 | +0.24(+3.86%) |
Oct 09, 2002 | 6.218 | 6.299 | 6.094 | 6.147 | 1,439,254 | -0.07(-1.11%) |
Oct 08, 2002 | 6.136 | 6.302 | 5.966 | 6.216 | 1,353,419 | +0.09(+1.42%) |
Oct 07, 2002 | 6.032 | 6.240 | 6.032 | 6.129 | 715,531 | +0.05(+0.79%) |
Oct 04, 2002 | 6.135 | 6.135 | 5.997 | 6.081 | 817,394 | -0.07(-1.10%) |
Oct 03, 2002 | 6.093 | 6.216 | 6.093 | 6.149 | 410,656 | +0.04(+0.71%) |
Oct 02, 2002 | 6.170 | 6.243 | 6.091 | 6.105 | 584,463 | -0.08(-1.23%) |