Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.893 | 5.953 | 5.893 | 5.949 | 68,928 | +0.05(+0.81%) |
Dec 30, 2002 | 5.849 | 5.901 | 5.824 | 5.901 | 67,540 | +0.05(+0.81%) |
Dec 27, 2002 | 5.832 | 5.854 | 5.815 | 5.854 | 28,219 | +0.02(+0.37%) |
Dec 26, 2002 | 5.780 | 5.832 | 5.776 | 5.832 | 82,575 | -0.00(-0.07%) |
Dec 24, 2002 | 5.819 | 5.836 | 5.798 | 5.836 | 15,034 | +0.02(+0.30%) |
Dec 23, 2002 | 5.836 | 5.836 | 5.811 | 5.819 | 18,273 | +0.01(+0.15%) |
Dec 20, 2002 | 5.811 | 5.849 | 5.806 | 5.811 | 51,580 | +0.00(+0.00%) |
Dec 19, 2002 | 5.824 | 5.832 | 5.806 | 5.811 | 51,118 | -0.01(-0.15%) |
Dec 18, 2002 | 5.772 | 5.819 | 5.759 | 5.819 | 82,344 | +0.07(+1.20%) |
Dec 17, 2002 | 5.759 | 5.785 | 5.715 | 5.750 | 67,540 | -0.02(-0.30%) |
Dec 16, 2002 | 5.806 | 5.811 | 5.767 | 5.767 | 37,239 | -0.04(-0.67%) |
Dec 13, 2002 | 5.776 | 5.841 | 5.776 | 5.806 | 72,166 | +0.01(+0.22%) |
Dec 12, 2002 | 5.785 | 5.815 | 5.767 | 5.793 | 78,412 | +0.02(+0.37%) |
Dec 11, 2002 | 5.793 | 5.793 | 5.767 | 5.772 | 70,316 | -0.06(-1.11%) |
Dec 10, 2002 | 5.836 | 5.854 | 5.824 | 5.836 | 61,989 | +0.00(+0.07%) |
Dec 09, 2002 | 5.811 | 5.832 | 5.811 | 5.832 | 13,646 | +0.03(+0.52%) |
Dec 06, 2002 | 5.798 | 5.828 | 5.793 | 5.802 | 92,521 | +0.01(+0.15%) |
Dec 05, 2002 | 5.793 | 5.806 | 5.767 | 5.793 | 65,921 | +0.00(+0.00%) |
Dec 04, 2002 | 5.776 | 5.793 | 5.776 | 5.793 | 30,069 | +0.03(+0.45%) |
Dec 03, 2002 | 5.737 | 5.789 | 5.715 | 5.767 | 79,337 | +0.05(+0.91%) |
Dec 02, 2002 | 5.707 | 5.720 | 5.689 | 5.715 | 60,139 | +0.01(+0.23%) |
Nov 29, 2002 | 5.668 | 5.720 | 5.668 | 5.702 | 25,674 | +0.04(+0.69%) |
Nov 27, 2002 | 5.724 | 5.724 | 5.642 | 5.664 | 65,227 | -0.06(-1.06%) |
Nov 26, 2002 | 5.689 | 5.724 | 5.677 | 5.724 | 64,533 | +0.03(+0.61%) |
Nov 25, 2002 | 5.681 | 5.724 | 5.681 | 5.689 | 70,547 | -0.05(-0.83%) |
Nov 22, 2002 | 5.767 | 5.767 | 5.694 | 5.737 | 48,111 | -0.01(-0.23%) |
Nov 21, 2002 | 5.836 | 5.836 | 5.750 | 5.750 | 34,695 | -0.07(-1.19%) |
Nov 20, 2002 | 5.824 | 5.849 | 5.819 | 5.819 | 41,172 | +0.02(+0.30%) |
Nov 19, 2002 | 5.811 | 5.824 | 5.798 | 5.802 | 22,899 | -0.01(-0.15%) |
Nov 18, 2002 | 5.793 | 5.815 | 5.793 | 5.811 | 65,690 | +0.01(+0.15%) |
Nov 15, 2002 | 5.806 | 5.832 | 5.802 | 5.802 | 33,307 | -0.03(-0.59%) |
Nov 14, 2002 | 5.793 | 5.836 | 5.776 | 5.836 | 48,573 | +0.01(+0.22%) |
Nov 13, 2002 | 5.841 | 5.845 | 5.793 | 5.824 | 50,193 | -0.04(-0.66%) |
Nov 12, 2002 | 5.858 | 5.867 | 5.845 | 5.862 | 20,817 | -0.01(-0.15%) |
Nov 11, 2002 | 5.858 | 5.871 | 5.836 | 5.871 | 28,450 | +0.00(+0.00%) |
Nov 08, 2002 | 5.858 | 5.871 | 5.841 | 5.871 | 27,987 | +0.00(+0.00%) |
Nov 07, 2002 | 5.862 | 5.893 | 5.862 | 5.871 | 26,831 | +0.01(+0.22%) |
Nov 06, 2002 | 5.806 | 5.858 | 5.806 | 5.858 | 23,593 | +0.06(+1.04%) |
Nov 05, 2002 | 5.845 | 5.893 | 5.798 | 5.798 | 49,267 | -0.06(-0.96%) |
Nov 04, 2002 | 5.836 | 5.862 | 5.824 | 5.854 | 65,690 | +0.02(+0.30%) |
Nov 01, 2002 | 5.836 | 5.845 | 5.819 | 5.836 | 50,886 | +0.02(+0.37%) |
Oct 31, 2002 | 5.815 | 5.819 | 5.806 | 5.815 | 13,646 | +0.02(+0.30%) |
Oct 30, 2002 | 5.759 | 5.815 | 5.759 | 5.798 | 20,123 | +0.04(+0.75%) |
Oct 29, 2002 | 5.767 | 5.793 | 5.754 | 5.754 | 31,457 | -0.01(-0.22%) |
Oct 28, 2002 | 5.802 | 5.836 | 5.767 | 5.767 | 66,384 | -0.03(-0.52%) |
Oct 25, 2002 | 5.776 | 5.815 | 5.776 | 5.798 | 10,177 | +0.06(+1.13%) |
Oct 24, 2002 | 5.633 | 5.754 | 5.633 | 5.733 | 57,363 | +0.10(+1.77%) |
Oct 23, 2002 | 5.655 | 5.681 | 5.633 | 5.633 | 57,132 | -0.01(-0.23%) |
Oct 22, 2002 | 5.620 | 5.702 | 5.620 | 5.646 | 80,493 | +0.00(+0.08%) |
Oct 21, 2002 | 5.750 | 5.793 | 5.620 | 5.642 | 71,704 | -0.11(-1.95%) |
Oct 18, 2002 | 5.793 | 5.845 | 5.750 | 5.754 | 4,140,345 | -0.15(-2.49%) |
Oct 17, 2002 | 5.862 | 5.927 | 5.858 | 5.901 | 42,559 | -0.03(-0.58%) |
Oct 16, 2002 | 6.074 | 6.074 | 5.936 | 5.936 | 92,521 | -0.14(-2.28%) |
Oct 15, 2002 | 6.122 | 6.126 | 6.074 | 6.074 | 79,568 | -0.05(-0.78%) |
Oct 14, 2002 | 6.139 | 6.143 | 6.122 | 6.122 | 29,838 | +0.00(+0.07%) |
Oct 11, 2002 | 6.169 | 6.174 | 6.117 | 6.117 | 50,193 | -0.05(-0.77%) |
Oct 10, 2002 | 6.195 | 6.204 | 6.165 | 6.165 | 30,763 | -0.01(-0.21%) |
Oct 09, 2002 | 6.187 | 6.204 | 6.169 | 6.178 | 39,090 | -0.00(-0.07%) |
Oct 08, 2002 | 6.178 | 6.182 | 6.165 | 6.182 | 2,544,346 | +0.01(+0.14%) |
Oct 07, 2002 | 6.174 | 6.174 | 6.156 | 6.174 | 17,347 | +0.03(+0.49%) |
Oct 04, 2002 | 6.156 | 6.165 | 6.143 | 6.143 | 36,546 | +0.00(+0.00%) |
Oct 03, 2002 | 6.152 | 6.152 | 6.130 | 6.143 | 16,885 | -0.01(-0.14%) |
Oct 02, 2002 | 6.165 | 6.165 | 6.126 | 6.152 | 29,838 | +0.00(+0.07%) |