Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.215 | 6.282 | 6.122 | 6.200 | 4,403,400 | -0.02(-0.36%) |
Dec 30, 2002 | 6.325 | 6.360 | 6.067 | 6.223 | 4,929,200 | -0.07(-1.15%) |
Dec 27, 2002 | 6.400 | 6.500 | 6.272 | 6.295 | 3,941,600 | -0.13(-1.99%) |
Dec 26, 2002 | 6.577 | 6.673 | 6.388 | 6.423 | 2,863,200 | -0.13(-2.06%) |
Dec 24, 2002 | 6.577 | 6.692 | 6.550 | 6.558 | 1,318,800 | -0.08(-1.21%) |
Dec 23, 2002 | 6.585 | 6.673 | 6.362 | 6.638 | 4,053,600 | +0.20(+3.15%) |
Dec 20, 2002 | 6.585 | 6.617 | 6.362 | 6.435 | 7,427,400 | +0.05(+0.78%) |
Dec 19, 2002 | 6.430 | 6.702 | 6.280 | 6.385 | 7,060,400 | -0.12(-1.88%) |
Dec 18, 2002 | 6.690 | 6.690 | 6.438 | 6.508 | 4,250,800 | -0.20(-3.02%) |
Dec 17, 2002 | 6.600 | 6.853 | 6.575 | 6.710 | 5,980,200 | +0.07(+1.05%) |
Dec 16, 2002 | 6.438 | 6.707 | 6.372 | 6.640 | 8,313,000 | +0.19(+2.99%) |
Dec 13, 2002 | 6.503 | 6.650 | 6.425 | 6.447 | 13,439,800 | -0.02(-0.31%) |
Dec 12, 2002 | 6.588 | 6.625 | 6.305 | 6.468 | 9,274,400 | -0.02(-0.27%) |
Dec 11, 2002 | 6.480 | 6.567 | 6.372 | 6.485 | 6,775,600 | -0.02(-0.27%) |
Dec 10, 2002 | 6.282 | 6.595 | 6.265 | 6.503 | 8,028,000 | +0.29(+4.63%) |
Dec 09, 2002 | 6.527 | 6.532 | 6.210 | 6.215 | 6,861,600 | -0.31(-4.71%) |
Dec 06, 2002 | 6.345 | 6.600 | 6.250 | 6.522 | 4,625,600 | +0.06(+0.93%) |
Dec 05, 2002 | 6.643 | 6.697 | 6.450 | 6.463 | 7,354,200 | -0.08(-1.26%) |
Dec 04, 2002 | 6.785 | 6.870 | 6.513 | 6.545 | 8,777,600 | -0.38(-5.45%) |
Dec 03, 2002 | 7.247 | 7.275 | 6.820 | 6.923 | 8,587,800 | -0.26(-3.69%) |
Dec 02, 2002 | 7.638 | 7.770 | 7.140 | 7.188 | 9,543,400 | -0.20(-2.64%) |
Nov 29, 2002 | 7.550 | 7.612 | 7.352 | 7.383 | 1,870,200 | -0.11(-1.50%) |
Nov 27, 2002 | 7.312 | 7.617 | 7.300 | 7.495 | 5,589,000 | +0.28(+3.83%) |
Nov 26, 2002 | 7.475 | 7.562 | 7.130 | 7.219 | 8,411,600 | -0.35(-4.64%) |
Nov 25, 2002 | 7.452 | 7.630 | 7.327 | 7.570 | 4,667,800 | +0.12(+1.58%) |
Nov 22, 2002 | 7.225 | 7.515 | 7.162 | 7.452 | 5,624,800 | -0.10(-1.29%) |
Nov 21, 2002 | 7.150 | 7.620 | 7.100 | 7.550 | 7,476,800 | +0.45(+6.34%) |
Nov 20, 2002 | 6.875 | 7.165 | 6.772 | 7.100 | 6,330,600 | +0.25(+3.69%) |
Nov 19, 2002 | 6.838 | 6.938 | 6.763 | 6.848 | 7,223,000 | -0.10(-1.47%) |
Nov 18, 2002 | 7.150 | 7.188 | 6.838 | 6.950 | 8,593,400 | -0.29(-3.97%) |
Nov 15, 2002 | 6.985 | 7.277 | 6.815 | 7.237 | 5,753,400 | +0.22(+3.17%) |
Nov 14, 2002 | 6.845 | 7.030 | 6.793 | 7.015 | 5,745,400 | +0.23(+3.43%) |
Nov 13, 2002 | 6.537 | 6.825 | 6.410 | 6.782 | 6,830,800 | +0.17(+2.49%) |
Nov 12, 2002 | 6.190 | 6.825 | 6.188 | 6.617 | 7,804,600 | +0.44(+7.21%) |
Nov 11, 2002 | 6.400 | 6.457 | 6.165 | 6.173 | 4,145,200 | -0.25(-3.97%) |
Nov 08, 2002 | 6.418 | 6.550 | 6.378 | 6.428 | 4,571,800 | +0.03(+0.51%) |
Nov 07, 2002 | 6.375 | 6.550 | 6.305 | 6.395 | 5,744,800 | -0.12(-1.92%) |
Nov 06, 2002 | 6.492 | 6.633 | 6.300 | 6.520 | 8,622,400 | +0.06(+1.01%) |
Nov 05, 2002 | 6.497 | 6.525 | 6.263 | 6.455 | 12,597,600 | -0.39(-5.70%) |
Nov 04, 2002 | 6.276 | 7.112 | 6.128 | 6.845 | 17,311,200 | +0.73(+11.89%) |
Nov 01, 2002 | 5.883 | 6.138 | 5.768 | 6.117 | 5,524,000 | +0.21(+3.51%) |
Oct 31, 2002 | 5.900 | 6.058 | 5.838 | 5.910 | 5,499,800 | -0.00(-0.04%) |
Oct 30, 2002 | 5.702 | 5.987 | 5.615 | 5.912 | 6,015,262 | +0.24(+4.23%) |
Oct 29, 2002 | 5.925 | 5.987 | 5.525 | 5.673 | 7,612,600 | -0.20(-3.36%) |
Oct 28, 2002 | 6.270 | 6.303 | 5.758 | 5.870 | 9,192,256 | -0.07(-1.14%) |
Oct 25, 2002 | 6.075 | 6.075 | 5.747 | 5.938 | 9,076,600 | -0.22(-3.61%) |
Oct 24, 2002 | 6.162 | 6.410 | 6.015 | 6.160 | 6,291,200 | -0.00(-0.07%) |
Oct 23, 2002 | 6.018 | 6.242 | 5.987 | 6.165 | 6,123,324 | +0.16(+2.66%) |
Oct 22, 2002 | 6.075 | 6.105 | 5.846 | 6.005 | 5,506,800 | -0.22(-3.58%) |
Oct 21, 2002 | 5.897 | 6.320 | 5.730 | 6.228 | 7,463,800 | +0.28(+4.62%) |
Oct 18, 2002 | 5.713 | 6.055 | 5.537 | 5.952 | 5,694,600 | +0.22(+3.84%) |
Oct 17, 2002 | 5.825 | 5.968 | 5.643 | 5.732 | 6,036,914 | +0.18(+3.33%) |
Oct 16, 2002 | 5.560 | 5.745 | 5.463 | 5.548 | 7,461,024 | -0.22(-3.90%) |
Oct 15, 2002 | 5.952 | 6.040 | 5.638 | 5.772 | 10,871,200 | +0.12(+2.17%) |
Oct 14, 2002 | 5.263 | 5.688 | 5.263 | 5.650 | 5,228,496 | +0.15(+2.78%) |
Oct 11, 2002 | 5.135 | 5.550 | 5.100 | 5.497 | 9,171,984 | +0.39(+7.57%) |
Oct 10, 2002 | 4.572 | 5.125 | 4.455 | 5.110 | 10,234,600 | +0.57(+12.49%) |
Oct 09, 2002 | 4.905 | 4.963 | 4.428 | 4.543 | 23,240,000 | -0.45(-9.01%) |
Oct 08, 2002 | 5.055 | 5.067 | 4.950 | 4.992 | 7,532,600 | -0.01(-0.20%) |
Oct 07, 2002 | 5.035 | 5.128 | 4.963 | 5.003 | 5,471,600 | -0.10(-1.91%) |
Oct 04, 2002 | 5.250 | 5.340 | 5.013 | 5.100 | 9,045,520 | -0.14(-2.68%) |
Oct 03, 2002 | 4.985 | 5.465 | 4.963 | 5.240 | 10,189,800 | +0.24(+4.80%) |
Oct 02, 2002 | 4.835 | 5.107 | 4.787 | 5.000 | 7,995,926 | +0.16(+3.20%) |