Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.979 | 6.146 | 5.979 | 6.073 | 329,768 | +0.06(+0.96%) |
Dec 30, 2002 | 5.769 | 6.160 | 5.762 | 6.015 | 515,763 | +0.22(+3.88%) |
Dec 27, 2002 | 5.943 | 5.943 | 5.784 | 5.791 | 90,651 | -0.12(-1.96%) |
Dec 26, 2002 | 5.762 | 6.001 | 5.755 | 5.907 | 72,990 | -0.02(-0.37%) |
Dec 24, 2002 | 5.841 | 6.008 | 5.740 | 5.928 | 174,956 | +0.08(+1.36%) |
Dec 23, 2002 | 6.516 | 6.523 | 5.798 | 5.849 | 256,640 | -0.30(-4.95%) |
Dec 20, 2002 | 6.516 | 6.523 | 6.088 | 6.153 | 520,868 | -0.36(-5.56%) |
Dec 19, 2002 | 6.595 | 6.595 | 6.501 | 6.516 | 444,152 | -0.03(-0.44%) |
Dec 18, 2002 | 6.646 | 6.733 | 6.487 | 6.545 | 367,988 | -0.11(-1.64%) |
Dec 17, 2002 | 6.487 | 6.726 | 6.487 | 6.654 | 192,342 | +0.18(+2.81%) |
Dec 16, 2002 | 6.414 | 6.487 | 6.414 | 6.472 | 81,959 | +0.02(+0.34%) |
Dec 13, 2002 | 6.160 | 6.487 | 6.160 | 6.450 | 105,691 | +0.01(+0.23%) |
Dec 12, 2002 | 6.349 | 6.436 | 6.349 | 6.436 | 63,884 | +0.11(+1.72%) |
Dec 11, 2002 | 6.284 | 6.414 | 6.284 | 6.327 | 359,296 | +0.02(+0.34%) |
Dec 10, 2002 | 6.320 | 6.363 | 6.131 | 6.305 | 110,382 | -0.01(-0.11%) |
Dec 09, 2002 | 6.305 | 6.450 | 6.305 | 6.313 | 123,352 | -0.05(-0.80%) |
Dec 06, 2002 | 6.218 | 6.414 | 6.204 | 6.363 | 182,407 | +0.15(+2.45%) |
Dec 05, 2002 | 6.073 | 6.320 | 6.073 | 6.211 | 104,587 | -0.01(-0.12%) |
Dec 04, 2002 | 6.334 | 6.334 | 5.870 | 6.218 | 178,820 | -0.12(-1.83%) |
Dec 03, 2002 | 6.189 | 6.334 | 6.160 | 6.334 | 318,592 | +0.04(+0.69%) |
Dec 02, 2002 | 6.421 | 6.421 | 6.269 | 6.291 | 186,408 | -0.09(-1.36%) |
Nov 29, 2002 | 6.240 | 6.400 | 6.240 | 6.378 | 25,526 | +0.04(+0.57%) |
Nov 27, 2002 | 6.211 | 6.378 | 6.211 | 6.342 | 165,712 | +0.07(+1.16%) |
Nov 26, 2002 | 6.233 | 6.407 | 6.168 | 6.269 | 146,809 | -0.11(-1.70%) |
Nov 25, 2002 | 6.414 | 6.421 | 6.060 | 6.378 | 259,399 | -0.08(-1.23%) |
Nov 22, 2002 | 6.458 | 6.537 | 6.450 | 6.458 | 116,315 | -0.08(-1.16%) |
Nov 21, 2002 | 6.523 | 6.545 | 6.414 | 6.534 | 127,216 | +0.08(+1.29%) |
Nov 20, 2002 | 6.479 | 6.530 | 6.407 | 6.450 | 148,050 | -0.05(-0.78%) |
Nov 19, 2002 | 6.704 | 6.718 | 6.472 | 6.501 | 449,533 | -0.22(-3.34%) |
Nov 18, 2002 | 6.516 | 6.726 | 6.378 | 6.726 | 685,753 | +0.29(+4.50%) |
Nov 15, 2002 | 6.334 | 6.631 | 6.334 | 6.436 | 395,170 | +0.02(+0.34%) |
Nov 14, 2002 | 6.407 | 6.465 | 6.342 | 6.414 | 244,083 | +0.07(+1.14%) |
Nov 13, 2002 | 6.305 | 6.398 | 6.218 | 6.342 | 253,328 | +0.00(+0.00%) |
Nov 12, 2002 | 6.052 | 6.392 | 6.052 | 6.342 | 112,866 | +0.22(+3.55%) |
Nov 11, 2002 | 6.197 | 6.197 | 6.073 | 6.124 | 116,177 | -0.07(-1.17%) |
Nov 08, 2002 | 6.400 | 6.400 | 6.160 | 6.197 | 146,533 | -0.20(-3.17%) |
Nov 07, 2002 | 6.479 | 6.487 | 6.233 | 6.400 | 154,811 | -0.09(-1.45%) |
Nov 06, 2002 | 6.342 | 6.516 | 6.320 | 6.494 | 163,090 | +0.13(+2.05%) |
Nov 05, 2002 | 6.342 | 6.450 | 6.327 | 6.363 | 161,710 | -0.02(-0.34%) |
Nov 04, 2002 | 6.088 | 6.523 | 6.088 | 6.385 | 345,084 | +0.26(+4.26%) |
Nov 01, 2002 | 6.110 | 6.124 | 6.015 | 6.124 | 760,951 | -0.08(-1.29%) |
Oct 31, 2002 | 6.124 | 6.204 | 6.059 | 6.204 | 229,789 | +0.08(+1.30%) |
Oct 30, 2002 | 5.841 | 6.175 | 5.798 | 6.124 | 692,914 | +0.28(+4.72%) |
Oct 29, 2002 | 5.943 | 6.015 | 5.776 | 5.848 | 309,485 | -0.14(-2.31%) |
Oct 28, 2002 | 5.936 | 6.052 | 5.841 | 5.986 | 940,914 | +0.07(+1.10%) |
Oct 25, 2002 | 5.870 | 5.928 | 5.515 | 5.921 | 160,268 | +0.08(+1.36%) |
Oct 24, 2002 | 6.008 | 6.008 | 5.798 | 5.841 | 168,885 | -0.14(-2.30%) |
Oct 23, 2002 | 6.066 | 6.088 | 5.834 | 5.979 | 397,117 | -0.07(-1.20%) |
Oct 22, 2002 | 5.552 | 6.123 | 5.508 | 6.052 | 2,014,072 | +0.62(+11.48%) |
Oct 21, 2002 | 5.407 | 5.436 | 5.341 | 5.428 | 272,129 | -0.01(-0.13%) |
Oct 18, 2002 | 5.435 | 5.436 | 5.378 | 5.436 | 318,357 | +0.00(+0.01%) |
Oct 17, 2002 | 5.436 | 5.465 | 5.363 | 5.435 | 798,909 | -0.02(-0.28%) |
Oct 16, 2002 | 5.399 | 5.465 | 5.399 | 5.450 | 237,736 | +0.01(+0.13%) |
Oct 15, 2002 | 5.472 | 5.544 | 5.399 | 5.443 | 990,547 | -0.04(-0.66%) |
Oct 14, 2002 | 5.465 | 5.479 | 5.407 | 5.479 | 70,182 | +0.01(+0.13%) |
Oct 11, 2002 | 5.501 | 5.537 | 5.457 | 5.472 | 97,688 | +0.07(+1.21%) |
Oct 10, 2002 | 5.457 | 5.457 | 5.334 | 5.407 | 72,852 | +0.08(+1.50%) |
Oct 09, 2002 | 5.436 | 5.501 | 5.327 | 5.327 | 105,829 | -0.22(-4.05%) |
Oct 08, 2002 | 5.552 | 5.581 | 5.436 | 5.552 | 102,518 | -0.09(-1.54%) |
Oct 07, 2002 | 5.812 | 5.863 | 5.559 | 5.639 | 112,866 | -0.09(-1.64%) |
Oct 04, 2002 | 5.965 | 6.015 | 5.624 | 5.733 | 134,345 | -0.23(-3.89%) |
Oct 03, 2002 | 5.841 | 5.994 | 5.812 | 5.965 | 134,253 | +0.08(+1.42%) |
Oct 02, 2002 | 6.095 | 6.160 | 5.870 | 5.881 | 143,504 | -0.32(-5.09%) |