Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.837 | 5.991 | 5.816 | 5.972 | 1,063,983 | +0.07(+1.20%) |
Dec 30, 2002 | 6.002 | 6.002 | 5.824 | 5.901 | 1,784,218 | -0.12(-1.95%) |
Dec 27, 2002 | 6.169 | 6.186 | 6.004 | 6.019 | 2,103,647 | -0.13(-2.16%) |
Dec 26, 2002 | 6.209 | 6.254 | 6.132 | 6.152 | 914,324 | -0.06(-0.93%) |
Dec 24, 2002 | 6.233 | 6.241 | 6.134 | 6.209 | 591,153 | -0.04(-0.68%) |
Dec 23, 2002 | 6.137 | 6.280 | 6.137 | 6.252 | 899,358 | +0.03(+0.55%) |
Dec 20, 2002 | 6.222 | 6.310 | 6.179 | 6.218 | 1,192,129 | +0.03(+0.45%) |
Dec 19, 2002 | 6.169 | 6.306 | 6.145 | 6.190 | 1,232,817 | +0.02(+0.28%) |
Dec 18, 2002 | 6.308 | 6.308 | 6.132 | 6.173 | 1,093,447 | -0.15(-2.30%) |
Dec 17, 2002 | 6.325 | 6.357 | 6.278 | 6.318 | 868,958 | -0.00(-0.03%) |
Dec 16, 2002 | 6.297 | 6.372 | 6.233 | 6.320 | 2,058,749 | +0.03(+0.54%) |
Dec 13, 2002 | 6.436 | 6.436 | 6.286 | 6.286 | 1,245,445 | -0.18(-2.81%) |
Dec 12, 2002 | 6.419 | 6.487 | 6.402 | 6.468 | 1,692,084 | +0.05(+0.83%) |
Dec 11, 2002 | 6.372 | 6.511 | 6.310 | 6.415 | 2,258,451 | +0.05(+0.84%) |
Dec 10, 2002 | 6.143 | 6.361 | 6.096 | 6.361 | 1,507,816 | +0.21(+3.48%) |
Dec 09, 2002 | 6.293 | 6.293 | 6.115 | 6.147 | 1,453,097 | -0.14(-2.28%) |
Dec 06, 2002 | 6.132 | 6.312 | 6.092 | 6.291 | 3,010,956 | -0.01(-0.20%) |
Dec 05, 2002 | 6.340 | 6.361 | 6.222 | 6.303 | 1,837,067 | -0.06(-0.91%) |
Dec 04, 2002 | 6.532 | 6.532 | 6.288 | 6.361 | 3,850,451 | -0.20(-3.09%) |
Dec 03, 2002 | 6.479 | 6.669 | 6.447 | 6.564 | 4,526,724 | +0.03(+0.52%) |
Dec 02, 2002 | 6.415 | 6.596 | 6.415 | 6.530 | 3,918,733 | +0.24(+3.77%) |
Nov 29, 2002 | 6.286 | 6.348 | 6.254 | 6.293 | 757,649 | +0.05(+0.79%) |
Nov 27, 2002 | 5.933 | 6.276 | 5.933 | 6.244 | 2,279,497 | +0.33(+5.49%) |
Nov 26, 2002 | 6.008 | 6.010 | 5.919 | 5.919 | 2,455,814 | -0.11(-1.84%) |
Nov 25, 2002 | 5.933 | 6.049 | 5.919 | 6.030 | 2,183,154 | +0.11(+1.88%) |
Nov 22, 2002 | 5.869 | 5.989 | 5.869 | 5.919 | 2,203,732 | +0.02(+0.29%) |
Nov 21, 2002 | 5.923 | 5.993 | 5.833 | 5.901 | 4,465,925 | +0.09(+1.47%) |
Nov 20, 2002 | 5.673 | 5.933 | 5.594 | 5.816 | 2,327,668 | +0.14(+2.53%) |
Nov 19, 2002 | 5.874 | 5.874 | 5.626 | 5.673 | 2,219,165 | -0.20(-3.46%) |
Nov 18, 2002 | 6.025 | 6.025 | 5.874 | 5.876 | 667,854 | -0.12(-2.00%) |
Nov 15, 2002 | 5.974 | 6.077 | 5.966 | 5.995 | 1,888,044 | +0.02(+0.36%) |
Nov 14, 2002 | 5.991 | 6.032 | 5.931 | 5.974 | 2,734,087 | +0.05(+0.83%) |
Nov 13, 2002 | 5.966 | 5.972 | 5.805 | 5.925 | 1,662,620 | -0.06(-0.96%) |
Nov 12, 2002 | 5.912 | 6.013 | 5.856 | 5.983 | 3,668,054 | +0.12(+2.08%) |
Nov 11, 2002 | 6.218 | 6.218 | 5.859 | 5.861 | 4,079,617 | -0.36(-5.74%) |
Nov 08, 2002 | 6.145 | 6.233 | 6.115 | 6.218 | 2,681,238 | +0.09(+1.47%) |
Nov 07, 2002 | 6.489 | 6.492 | 6.096 | 6.128 | 3,672,263 | -0.37(-5.66%) |
Nov 06, 2002 | 6.361 | 6.543 | 6.261 | 6.496 | 3,507,170 | +0.20(+3.23%) |
Nov 05, 2002 | 6.297 | 6.344 | 6.205 | 6.293 | 2,252,839 | +0.01(+0.14%) |
Nov 04, 2002 | 6.211 | 6.425 | 6.211 | 6.284 | 2,276,223 | +0.13(+2.19%) |
Nov 01, 2002 | 6.008 | 6.171 | 5.942 | 6.149 | 1,534,007 | +0.14(+2.35%) |
Oct 31, 2002 | 6.051 | 6.154 | 5.978 | 6.008 | 1,596,209 | -0.09(-1.51%) |
Oct 30, 2002 | 6.019 | 6.132 | 5.942 | 6.100 | 2,486,681 | +0.14(+2.33%) |
Oct 29, 2002 | 6.105 | 6.190 | 5.906 | 5.961 | 3,242,928 | -0.20(-3.19%) |
Oct 28, 2002 | 6.158 | 6.244 | 6.107 | 6.158 | 3,054,919 | +0.05(+0.84%) |
Oct 25, 2002 | 6.047 | 6.143 | 5.978 | 6.107 | 2,555,899 | +0.06(+0.99%) |
Oct 24, 2002 | 6.318 | 6.340 | 5.993 | 6.047 | 4,057,168 | -0.18(-2.88%) |
Oct 23, 2002 | 6.094 | 6.265 | 6.040 | 6.226 | 2,284,641 | +0.13(+2.18%) |
Oct 22, 2002 | 6.167 | 6.224 | 5.989 | 6.094 | 2,053,137 | -0.11(-1.72%) |
Oct 21, 2002 | 5.923 | 6.233 | 5.901 | 6.201 | 1,977,372 | +0.25(+4.28%) |
Oct 18, 2002 | 5.925 | 6.090 | 5.805 | 5.946 | 1,580,308 | -0.01(-0.18%) |
Oct 17, 2002 | 6.040 | 6.040 | 5.891 | 5.957 | 4,200,747 | +0.18(+3.15%) |
Oct 16, 2002 | 5.795 | 5.859 | 5.703 | 5.775 | 2,095,696 | -0.09(-1.50%) |
Oct 15, 2002 | 5.666 | 5.880 | 5.666 | 5.863 | 5,529,908 | +0.38(+6.86%) |
Oct 14, 2002 | 5.534 | 5.630 | 5.435 | 5.487 | 957,351 | -0.09(-1.69%) |
Oct 11, 2002 | 5.602 | 5.602 | 5.414 | 5.581 | 3,615,673 | +0.20(+3.74%) |
Oct 10, 2002 | 5.185 | 5.397 | 5.104 | 5.380 | 4,025,833 | +0.18(+3.54%) |
Oct 09, 2002 | 5.358 | 5.358 | 5.174 | 5.196 | 2,390,806 | -0.16(-2.99%) |
Oct 08, 2002 | 5.403 | 5.476 | 5.264 | 5.356 | 3,702,195 | +0.01(+0.20%) |
Oct 07, 2002 | 5.517 | 5.557 | 5.309 | 5.345 | 4,305,976 | -0.21(-3.73%) |
Oct 04, 2002 | 5.827 | 5.827 | 5.502 | 5.553 | 4,570,686 | -0.15(-2.55%) |
Oct 03, 2002 | 5.598 | 5.803 | 5.591 | 5.698 | 2,221,504 | +0.11(+1.91%) |
Oct 02, 2002 | 5.651 | 5.929 | 5.623 | 5.591 | 4,659,079 | -0.06(-1.06%) |