Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.733 | 6.817 | 6.596 | 6.596 | 431,544 | -0.10(-1.44%) |
Dec 30, 2002 | 6.577 | 6.727 | 6.570 | 6.692 | 456,929 | +0.14(+2.10%) |
Dec 27, 2002 | 6.675 | 6.687 | 6.550 | 6.554 | 179,610 | -0.12(-1.81%) |
Dec 26, 2002 | 6.706 | 6.706 | 6.639 | 6.675 | 196,853 | +0.01(+0.16%) |
Dec 24, 2002 | 6.681 | 6.685 | 6.598 | 6.664 | 118,782 | +0.01(+0.22%) |
Dec 23, 2002 | 6.679 | 6.740 | 6.616 | 6.650 | 439,686 | -0.02(-0.31%) |
Dec 20, 2002 | 6.827 | 6.827 | 6.660 | 6.671 | 2,175,922 | -0.10(-1.54%) |
Dec 19, 2002 | 6.838 | 6.838 | 6.744 | 6.775 | 302,224 | -0.04(-0.61%) |
Dec 18, 2002 | 6.890 | 6.898 | 6.775 | 6.817 | 190,626 | -0.11(-1.66%) |
Dec 17, 2002 | 6.890 | 7.015 | 6.869 | 6.932 | 236,128 | +0.01(+0.18%) |
Dec 16, 2002 | 6.842 | 6.932 | 6.831 | 6.919 | 218,406 | +0.08(+1.16%) |
Dec 13, 2002 | 6.932 | 6.932 | 6.840 | 6.840 | 202,600 | -0.13(-1.92%) |
Dec 12, 2002 | 6.825 | 6.984 | 6.813 | 6.973 | 207,390 | +0.08(+1.21%) |
Dec 11, 2002 | 6.796 | 6.905 | 6.775 | 6.890 | 279,234 | +0.06(+0.92%) |
Dec 10, 2002 | 6.712 | 6.836 | 6.712 | 6.827 | 387,000 | +0.08(+1.24%) |
Dec 09, 2002 | 6.775 | 6.827 | 6.702 | 6.744 | 261,513 | -0.06(-0.86%) |
Dec 06, 2002 | 6.712 | 6.817 | 6.685 | 6.802 | 326,172 | +0.01(+0.09%) |
Dec 05, 2002 | 6.712 | 6.811 | 6.712 | 6.796 | 319,946 | +0.08(+1.24%) |
Dec 04, 2002 | 6.767 | 6.783 | 6.660 | 6.712 | 188,710 | -0.00(-0.03%) |
Dec 03, 2002 | 6.618 | 6.742 | 6.618 | 6.715 | 455,971 | +0.08(+1.13%) |
Dec 02, 2002 | 6.587 | 6.675 | 6.514 | 6.639 | 357,784 | +0.07(+1.11%) |
Nov 29, 2002 | 6.675 | 6.675 | 6.497 | 6.566 | 99,624 | -0.08(-1.22%) |
Nov 27, 2002 | 6.573 | 6.660 | 6.539 | 6.648 | 161,889 | +0.08(+1.27%) |
Nov 26, 2002 | 6.673 | 6.675 | 6.531 | 6.564 | 288,334 | -0.09(-1.32%) |
Nov 25, 2002 | 6.577 | 6.687 | 6.558 | 6.652 | 146,562 | +0.07(+1.01%) |
Nov 22, 2002 | 6.441 | 6.637 | 6.431 | 6.585 | 146,562 | +0.12(+1.91%) |
Nov 21, 2002 | 6.472 | 6.556 | 6.357 | 6.462 | 250,975 | +0.04(+0.65%) |
Nov 20, 2002 | 6.368 | 6.464 | 6.316 | 6.420 | 184,400 | +0.04(+0.65%) |
Nov 19, 2002 | 6.389 | 6.485 | 6.357 | 6.378 | 315,156 | -0.05(-0.78%) |
Nov 18, 2002 | 6.483 | 6.570 | 6.424 | 6.428 | 230,859 | -0.09(-1.38%) |
Nov 15, 2002 | 6.483 | 6.566 | 6.472 | 6.518 | 155,662 | +0.00(+0.06%) |
Nov 14, 2002 | 6.493 | 6.520 | 6.428 | 6.514 | 418,133 | +0.15(+2.30%) |
Nov 13, 2002 | 6.264 | 6.389 | 6.234 | 6.368 | 176,257 | +0.07(+1.09%) |
Nov 12, 2002 | 6.305 | 6.456 | 6.282 | 6.299 | 201,163 | -0.06(-0.92%) |
Nov 11, 2002 | 6.462 | 6.462 | 6.326 | 6.357 | 204,995 | -0.11(-1.77%) |
Nov 08, 2002 | 6.368 | 6.472 | 6.349 | 6.472 | 214,574 | +0.10(+1.64%) |
Nov 07, 2002 | 6.577 | 6.577 | 6.284 | 6.368 | 500,514 | -0.22(-3.36%) |
Nov 06, 2002 | 6.548 | 6.598 | 6.548 | 6.589 | 296,477 | +0.05(+0.70%) |
Nov 05, 2002 | 6.614 | 6.614 | 6.504 | 6.543 | 335,273 | -0.05(-0.82%) |
Nov 04, 2002 | 6.639 | 6.656 | 6.493 | 6.598 | 505,304 | -0.05(-0.75%) |
Nov 01, 2002 | 6.566 | 6.648 | 6.516 | 6.648 | 302,703 | +0.05(+0.82%) |
Oct 31, 2002 | 6.629 | 6.650 | 6.548 | 6.593 | 193,979 | -0.06(-0.85%) |
Oct 30, 2002 | 6.625 | 6.658 | 6.585 | 6.650 | 425,317 | +0.07(+1.11%) |
Oct 29, 2002 | 6.577 | 6.587 | 6.466 | 6.577 | 31,515,672 | -0.03(-0.38%) |
Oct 28, 2002 | 6.566 | 6.652 | 6.556 | 6.602 | 383,169 | +0.03(+0.38%) |
Oct 25, 2002 | 6.564 | 6.602 | 6.495 | 6.577 | 224,154 | -0.01(-0.13%) |
Oct 24, 2002 | 6.660 | 6.679 | 6.556 | 6.585 | 354,431 | -0.04(-0.60%) |
Oct 23, 2002 | 6.535 | 6.627 | 6.525 | 6.625 | 206,432 | +0.04(+0.57%) |
Oct 22, 2002 | 6.744 | 6.744 | 6.552 | 6.587 | 209,306 | -0.17(-2.47%) |
Oct 21, 2002 | 6.577 | 6.781 | 6.568 | 6.754 | 235,649 | +0.18(+2.70%) |
Oct 18, 2002 | 6.598 | 6.629 | 6.525 | 6.577 | 242,833 | +0.00(+0.00%) |
Oct 17, 2002 | 6.451 | 6.577 | 6.451 | 6.577 | 146,083 | +0.13(+1.94%) |
Oct 16, 2002 | 6.556 | 6.560 | 6.408 | 6.451 | 256,723 | -0.12(-1.87%) |
Oct 15, 2002 | 6.487 | 6.629 | 6.487 | 6.575 | 321,383 | +0.11(+1.68%) |
Oct 14, 2002 | 6.499 | 6.499 | 6.410 | 6.466 | 185,358 | -0.03(-0.48%) |
Oct 11, 2002 | 6.525 | 6.552 | 6.464 | 6.497 | 284,503 | -0.05(-0.73%) |
Oct 10, 2002 | 6.268 | 6.566 | 6.163 | 6.545 | 302,703 | +0.23(+3.57%) |
Oct 09, 2002 | 6.447 | 6.539 | 6.293 | 6.320 | 509,136 | -0.30(-4.51%) |
Oct 08, 2002 | 6.685 | 6.717 | 6.487 | 6.618 | 317,072 | -0.09(-1.34%) |
Oct 07, 2002 | 6.644 | 6.813 | 6.644 | 6.708 | 258,639 | +0.02(+0.34%) |
Oct 04, 2002 | 6.775 | 6.775 | 6.591 | 6.685 | 301,266 | -0.11(-1.63%) |
Oct 03, 2002 | 6.733 | 6.909 | 6.723 | 6.796 | 297,435 | +0.02(+0.31%) |
Oct 02, 2002 | 6.932 | 6.932 | 6.765 | 6.775 | 269,176 | -0.13(-1.82%) |