Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.766 | 5.971 | 5.751 | 5.801 | 67,104 | +0.05(+0.96%) |
Dec 30, 2002 | 5.741 | 5.786 | 5.716 | 5.746 | 120,387 | +0.00(+0.09%) |
Dec 27, 2002 | 5.796 | 5.811 | 5.741 | 5.741 | 26,441 | -0.07(-1.20%) |
Dec 26, 2002 | 5.871 | 5.966 | 5.791 | 5.811 | 60,894 | -0.11(-1.85%) |
Dec 24, 2002 | 5.841 | 5.926 | 5.841 | 5.921 | 14,422 | +0.08(+1.45%) |
Dec 23, 2002 | 5.791 | 5.841 | 5.641 | 5.836 | 74,115 | -0.01(-0.09%) |
Dec 20, 2002 | 5.866 | 5.941 | 5.731 | 5.841 | 97,952 | +0.00(+0.00%) |
Dec 19, 2002 | 5.851 | 5.891 | 5.816 | 5.841 | 67,905 | +0.01(+0.17%) |
Dec 18, 2002 | 5.971 | 5.976 | 5.811 | 5.831 | 44,068 | -0.15(-2.50%) |
Dec 17, 2002 | 5.946 | 5.996 | 5.891 | 5.981 | 17,627 | +0.04(+0.76%) |
Dec 16, 2002 | 5.916 | 5.936 | 5.816 | 5.936 | 52,281 | -0.00(-0.08%) |
Dec 13, 2002 | 5.926 | 6.041 | 5.926 | 5.941 | 31,649 | +0.04(+0.76%) |
Dec 12, 2002 | 5.871 | 5.921 | 5.871 | 5.896 | 26,240 | +0.03(+0.60%) |
Dec 11, 2002 | 5.951 | 5.966 | 5.791 | 5.861 | 64,901 | -0.08(-1.34%) |
Dec 10, 2002 | 5.741 | 5.951 | 5.686 | 5.941 | 70,710 | +0.28(+5.03%) |
Dec 09, 2002 | 5.816 | 5.816 | 5.641 | 5.656 | 139,617 | -0.16(-2.75%) |
Dec 06, 2002 | 5.966 | 5.966 | 5.786 | 5.816 | 123,992 | -0.15(-2.51%) |
Dec 05, 2002 | 5.966 | 5.996 | 5.966 | 5.966 | 37,858 | +0.00(+0.08%) |
Dec 04, 2002 | 5.956 | 6.016 | 5.956 | 5.961 | 38,059 | +0.02(+0.34%) |
Dec 03, 2002 | 5.991 | 6.105 | 5.941 | 5.941 | 138,014 | -0.17(-2.78%) |
Dec 02, 2002 | 6.165 | 6.190 | 6.051 | 6.110 | 78,522 | -0.06(-0.97%) |
Nov 29, 2002 | 6.295 | 6.305 | 6.125 | 6.170 | 34,453 | -0.14(-2.29%) |
Nov 27, 2002 | 6.330 | 6.355 | 6.096 | 6.315 | 58,290 | +0.00(+0.00%) |
Nov 26, 2002 | 6.350 | 6.415 | 6.315 | 6.315 | 32,450 | +0.01(+0.24%) |
Nov 25, 2002 | 5.976 | 6.300 | 5.976 | 6.300 | 64,099 | +0.21(+3.53%) |
Nov 22, 2002 | 6.056 | 6.130 | 5.991 | 6.086 | 100,957 | +0.08(+1.33%) |
Nov 21, 2002 | 6.170 | 6.265 | 5.966 | 6.006 | 115,780 | -0.18(-2.98%) |
Nov 20, 2002 | 6.190 | 6.240 | 6.150 | 6.190 | 21,633 | +0.00(+0.08%) |
Nov 19, 2002 | 5.991 | 6.190 | 5.991 | 6.185 | 49,477 | +0.12(+1.98%) |
Nov 18, 2002 | 6.200 | 6.240 | 6.041 | 6.066 | 51,880 | -0.12(-2.02%) |
Nov 15, 2002 | 6.240 | 6.305 | 6.190 | 6.190 | 45,070 | +0.05(+0.81%) |
Nov 14, 2002 | 6.195 | 6.435 | 6.066 | 6.140 | 64,500 | -0.03(-0.57%) |
Nov 13, 2002 | 6.295 | 6.345 | 6.115 | 6.175 | 43,868 | -0.12(-1.90%) |
Nov 12, 2002 | 6.155 | 6.350 | 6.155 | 6.295 | 24,838 | +0.14(+2.27%) |
Nov 11, 2002 | 6.250 | 6.305 | 6.155 | 6.155 | 22,234 | -0.08(-1.36%) |
Nov 08, 2002 | 6.375 | 6.395 | 6.240 | 6.240 | 27,442 | -0.12(-1.88%) |
Nov 07, 2002 | 6.590 | 6.590 | 6.340 | 6.360 | 22,034 | -0.24(-3.70%) |
Nov 06, 2002 | 6.405 | 6.615 | 6.405 | 6.605 | 45,070 | +0.15(+2.32%) |
Nov 05, 2002 | 6.590 | 6.615 | 6.430 | 6.455 | 52,281 | -0.08(-1.30%) |
Nov 04, 2002 | 6.295 | 6.565 | 6.205 | 6.540 | 94,346 | +0.27(+4.30%) |
Nov 01, 2002 | 6.415 | 6.415 | 6.046 | 6.270 | 75,717 | -0.12(-1.87%) |
Oct 31, 2002 | 6.440 | 6.450 | 6.280 | 6.390 | 44,068 | +0.02(+0.39%) |
Oct 30, 2002 | 6.425 | 6.590 | 6.340 | 6.365 | 70,910 | -0.02(-0.39%) |
Oct 29, 2002 | 6.071 | 6.425 | 6.056 | 6.390 | 32,650 | +0.34(+5.70%) |
Oct 28, 2002 | 6.170 | 6.265 | 6.041 | 6.046 | 22,635 | -0.12(-2.02%) |
Oct 25, 2002 | 5.991 | 6.170 | 5.951 | 6.170 | 34,253 | +0.15(+2.57%) |
Oct 24, 2002 | 6.086 | 6.086 | 5.991 | 6.016 | 15,023 | -0.07(-1.15%) |
Oct 23, 2002 | 5.916 | 6.110 | 5.916 | 6.086 | 37,658 | +0.17(+2.87%) |
Oct 22, 2002 | 6.091 | 6.105 | 5.916 | 5.916 | 36,657 | -0.15(-2.55%) |
Oct 21, 2002 | 6.026 | 6.150 | 6.026 | 6.071 | 57,689 | +0.09(+1.59%) |
Oct 18, 2002 | 6.190 | 6.190 | 5.976 | 5.976 | 74,315 | -0.31(-5.00%) |
Oct 17, 2002 | 6.365 | 6.435 | 6.280 | 6.290 | 57,088 | -0.05(-0.87%) |
Oct 16, 2002 | 6.595 | 6.595 | 6.345 | 6.345 | 68,706 | -0.24(-3.64%) |
Oct 15, 2002 | 6.180 | 6.585 | 6.180 | 6.585 | 57,489 | +0.39(+6.37%) |
Oct 14, 2002 | 6.190 | 6.190 | 6.115 | 6.190 | 20,832 | +0.00(+0.00%) |
Oct 11, 2002 | 6.006 | 6.240 | 6.006 | 6.190 | 45,270 | +0.21(+3.51%) |
Oct 10, 2002 | 5.916 | 6.041 | 5.761 | 5.981 | 111,373 | +0.05(+0.84%) |
Oct 09, 2002 | 5.986 | 5.996 | 5.901 | 5.931 | 74,115 | -0.06(-1.08%) |
Oct 08, 2002 | 6.230 | 6.230 | 5.891 | 5.996 | 67,505 | -0.23(-3.77%) |
Oct 07, 2002 | 6.355 | 6.455 | 6.225 | 6.230 | 340,530 | -0.17(-2.73%) |
Oct 04, 2002 | 6.515 | 6.545 | 6.290 | 6.405 | 84,932 | -0.11(-1.76%) |
Oct 03, 2002 | 6.530 | 6.545 | 6.490 | 6.520 | 30,447 | -0.00(-0.08%) |
Oct 02, 2002 | 6.490 | 6.565 | 6.480 | 6.525 | 93,545 | +0.05(+0.85%) |