Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.387 | 6.477 | 6.264 | 6.301 | 277,860 | -0.06(-0.89%) |
Dec 30, 2002 | 6.186 | 6.400 | 6.178 | 6.358 | 219,392 | +0.20(+3.33%) |
Dec 27, 2002 | 6.478 | 6.552 | 6.153 | 6.153 | 310,099 | -0.30(-4.62%) |
Dec 26, 2002 | 6.423 | 6.863 | 6.423 | 6.451 | 316,929 | +0.05(+0.86%) |
Dec 24, 2002 | 6.314 | 6.478 | 6.314 | 6.396 | 127,045 | -0.05(-0.82%) |
Dec 23, 2002 | 6.436 | 6.469 | 6.381 | 6.449 | 279,226 | -0.03(-0.48%) |
Dec 20, 2002 | 6.222 | 6.508 | 6.149 | 6.480 | 380,042 | +0.45(+7.50%) |
Dec 19, 2002 | 6.067 | 6.231 | 5.968 | 6.028 | 534,955 | -0.08(-1.38%) |
Dec 18, 2002 | 6.206 | 6.442 | 5.966 | 6.112 | 888,770 | -0.46(-7.02%) |
Dec 17, 2002 | 6.899 | 6.918 | 6.497 | 6.574 | 445,887 | -0.33(-4.72%) |
Dec 16, 2002 | 6.817 | 6.918 | 6.793 | 6.899 | 340,426 | +0.13(+1.89%) |
Dec 13, 2002 | 7.033 | 7.033 | 6.735 | 6.771 | 239,063 | -0.28(-3.97%) |
Dec 12, 2002 | 7.101 | 7.137 | 6.954 | 7.051 | 135,788 | -0.02(-0.31%) |
Dec 11, 2002 | 7.082 | 7.126 | 6.965 | 7.073 | 224,856 | -0.03(-0.41%) |
Dec 10, 2002 | 6.813 | 7.156 | 6.744 | 7.102 | 278,679 | +0.29(+4.30%) |
Dec 09, 2002 | 6.890 | 7.007 | 6.808 | 6.810 | 202,999 | -0.13(-1.82%) |
Dec 06, 2002 | 6.954 | 7.181 | 6.859 | 6.936 | 294,799 | -0.21(-2.90%) |
Dec 05, 2002 | 7.156 | 7.165 | 6.890 | 7.143 | 163,109 | +0.03(+0.46%) |
Dec 04, 2002 | 6.819 | 7.205 | 6.817 | 7.110 | 260,647 | +0.25(+3.71%) |
Dec 03, 2002 | 7.223 | 7.223 | 6.817 | 6.855 | 309,279 | -0.29(-4.12%) |
Dec 02, 2002 | 7.165 | 7.366 | 7.048 | 7.150 | 524,573 | +0.16(+2.28%) |
Nov 29, 2002 | 7.156 | 7.216 | 6.973 | 6.991 | 153,547 | -0.13(-1.77%) |
Nov 27, 2002 | 7.317 | 7.366 | 7.090 | 7.117 | 478,946 | -0.15(-2.11%) |
Nov 26, 2002 | 7.060 | 7.412 | 7.060 | 7.271 | 704,349 | +0.26(+3.65%) |
Nov 25, 2002 | 7.640 | 7.829 | 6.954 | 7.015 | 970,188 | -0.37(-5.03%) |
Nov 22, 2002 | 7.229 | 7.412 | 7.156 | 7.386 | 746,971 | +0.37(+5.21%) |
Nov 21, 2002 | 6.579 | 7.108 | 6.579 | 7.020 | 468,837 | +0.48(+7.30%) |
Nov 20, 2002 | 6.405 | 6.680 | 6.405 | 6.542 | 236,058 | +0.05(+0.76%) |
Nov 19, 2002 | 6.478 | 6.661 | 6.433 | 6.493 | 119,121 | +0.01(+0.20%) |
Nov 18, 2002 | 6.520 | 6.586 | 6.453 | 6.480 | 153,547 | +0.01(+0.08%) |
Nov 15, 2002 | 6.588 | 6.676 | 6.475 | 6.475 | 268,297 | -0.11(-1.70%) |
Nov 14, 2002 | 6.488 | 6.760 | 6.475 | 6.586 | 451,898 | +0.19(+2.92%) |
Nov 13, 2002 | 6.341 | 6.497 | 6.312 | 6.400 | 198,354 | +0.06(+1.01%) |
Nov 12, 2002 | 6.120 | 6.477 | 6.120 | 6.336 | 463,100 | +0.24(+4.00%) |
Nov 11, 2002 | 6.167 | 6.206 | 5.977 | 6.092 | 199,720 | -0.03(-0.48%) |
Nov 08, 2002 | 6.094 | 6.332 | 6.012 | 6.122 | 143,711 | +0.03(+0.54%) |
Nov 07, 2002 | 6.499 | 6.499 | 6.078 | 6.089 | 286,603 | -0.41(-6.28%) |
Nov 06, 2002 | 6.423 | 6.607 | 6.339 | 6.497 | 340,699 | +0.10(+1.52%) |
Nov 05, 2002 | 6.323 | 6.486 | 6.319 | 6.400 | 153,547 | +0.08(+1.19%) |
Nov 04, 2002 | 6.542 | 6.597 | 6.268 | 6.325 | 463,919 | -0.08(-1.26%) |
Nov 01, 2002 | 6.122 | 6.405 | 6.021 | 6.405 | 351,628 | +0.28(+4.63%) |
Oct 31, 2002 | 6.019 | 6.160 | 5.950 | 6.122 | 255,183 | +0.15(+2.51%) |
Oct 30, 2002 | 6.054 | 6.167 | 5.845 | 5.971 | 176,224 | -0.06(-1.06%) |
Oct 29, 2002 | 5.929 | 6.036 | 5.704 | 6.036 | 197,534 | +0.09(+1.51%) |
Oct 28, 2002 | 6.250 | 6.345 | 5.904 | 5.946 | 171,032 | -0.30(-4.78%) |
Oct 25, 2002 | 6.039 | 6.244 | 5.993 | 6.244 | 214,747 | +0.21(+3.49%) |
Oct 24, 2002 | 6.348 | 6.374 | 6.034 | 6.034 | 306,547 | -0.31(-4.96%) |
Oct 23, 2002 | 6.394 | 6.442 | 6.261 | 6.348 | 203,272 | -0.05(-0.72%) |
Oct 22, 2002 | 6.453 | 6.489 | 6.343 | 6.394 | 321,301 | -0.06(-0.88%) |
Oct 21, 2002 | 6.403 | 6.495 | 6.215 | 6.451 | 244,527 | +0.05(+0.83%) |
Oct 18, 2002 | 6.385 | 6.405 | 6.213 | 6.398 | 289,881 | +0.01(+0.20%) |
Oct 17, 2002 | 6.186 | 6.387 | 6.186 | 6.385 | 285,237 | +0.38(+6.37%) |
Oct 16, 2002 | 6.209 | 6.209 | 5.838 | 6.003 | 263,379 | -0.22(-3.50%) |
Oct 15, 2002 | 5.885 | 6.244 | 5.885 | 6.220 | 4,453,412 | +0.33(+5.69%) |
Oct 14, 2002 | 6.034 | 6.036 | 5.675 | 5.885 | 363,923 | -0.15(-2.46%) |
Oct 11, 2002 | 5.801 | 6.116 | 5.801 | 6.034 | 308,460 | +0.36(+6.29%) |
Oct 10, 2002 | 5.536 | 5.746 | 5.444 | 5.677 | 393,430 | +0.22(+3.99%) |
Oct 09, 2002 | 5.472 | 5.560 | 5.325 | 5.459 | 376,217 | -0.04(-0.77%) |
Oct 08, 2002 | 5.289 | 5.527 | 5.221 | 5.501 | 502,716 | +0.24(+4.63%) |
Oct 07, 2002 | 5.598 | 5.728 | 5.221 | 5.258 | 739,594 | -0.39(-6.84%) |
Oct 04, 2002 | 5.856 | 5.856 | 5.573 | 5.644 | 334,962 | -0.21(-3.56%) |
Oct 03, 2002 | 6.054 | 6.057 | 5.787 | 5.853 | 522,661 | -0.20(-3.33%) |
Oct 02, 2002 | 6.295 | 6.295 | 6.041 | 6.054 | 433,319 | -0.21(-3.42%) |