Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.253 | 6.309 | 6.222 | 6.245 | 164,619 | -0.02(-0.39%) |
Dec 30, 2002 | 6.208 | 6.293 | 6.132 | 6.269 | 170,578 | +0.08(+1.24%) |
Dec 27, 2002 | 6.112 | 6.224 | 6.102 | 6.192 | 197,891 | +0.05(+0.89%) |
Dec 26, 2002 | 6.112 | 6.156 | 6.090 | 6.138 | 168,095 | +0.03(+0.43%) |
Dec 24, 2002 | 6.071 | 6.148 | 6.041 | 6.112 | 264,930 | -0.04(-0.72%) |
Dec 23, 2002 | 6.545 | 6.647 | 6.112 | 6.156 | 756,307 | -0.49(-7.36%) |
Dec 20, 2002 | 6.243 | 6.645 | 6.235 | 6.645 | 1,212,425 | +0.41(+6.62%) |
Dec 19, 2002 | 6.172 | 6.253 | 6.126 | 6.232 | 251,771 | +0.03(+0.45%) |
Dec 18, 2002 | 6.444 | 6.444 | 6.190 | 6.204 | 203,850 | -0.20(-3.08%) |
Dec 17, 2002 | 6.353 | 6.444 | 6.313 | 6.402 | 304,658 | +0.10(+1.57%) |
Dec 16, 2002 | 6.112 | 6.303 | 6.061 | 6.303 | 227,190 | +0.19(+3.13%) |
Dec 13, 2002 | 6.061 | 6.112 | 5.995 | 6.112 | 122,409 | +0.02(+0.33%) |
Dec 12, 2002 | 6.202 | 6.202 | 6.069 | 6.092 | 85,910 | -0.08(-1.37%) |
Dec 11, 2002 | 6.202 | 6.222 | 6.160 | 6.176 | 80,199 | -0.01(-0.20%) |
Dec 10, 2002 | 6.132 | 6.303 | 6.098 | 6.188 | 204,843 | +0.07(+1.19%) |
Dec 09, 2002 | 6.243 | 6.243 | 6.079 | 6.116 | 107,015 | -0.17(-2.63%) |
Dec 06, 2002 | 6.243 | 6.303 | 6.194 | 6.281 | 90,131 | +0.02(+0.35%) |
Dec 05, 2002 | 6.243 | 6.287 | 6.192 | 6.259 | 126,630 | +0.01(+0.13%) |
Dec 04, 2002 | 6.232 | 6.253 | 6.142 | 6.251 | 92,365 | -0.03(-0.42%) |
Dec 03, 2002 | 6.222 | 6.289 | 6.174 | 6.277 | 159,405 | -0.04(-0.61%) |
Dec 02, 2002 | 6.057 | 6.343 | 6.057 | 6.315 | 226,196 | +0.30(+4.95%) |
Nov 29, 2002 | 6.011 | 6.112 | 5.969 | 6.017 | 81,689 | +0.08(+1.29%) |
Nov 27, 2002 | 5.934 | 6.025 | 5.892 | 5.941 | 177,531 | -0.01(-0.24%) |
Nov 26, 2002 | 5.991 | 5.999 | 5.939 | 5.955 | 139,790 | -0.05(-0.77%) |
Nov 25, 2002 | 5.789 | 6.041 | 5.759 | 6.001 | 162,136 | +0.17(+2.97%) |
Nov 22, 2002 | 5.810 | 5.896 | 5.808 | 5.828 | 133,831 | -0.02(-0.28%) |
Nov 21, 2002 | 5.806 | 5.854 | 5.789 | 5.844 | 193,421 | +0.04(+0.76%) |
Nov 20, 2002 | 5.779 | 5.806 | 5.701 | 5.800 | 125,389 | +0.03(+0.49%) |
Nov 19, 2002 | 5.820 | 5.820 | 5.769 | 5.771 | 45,686 | -0.04(-0.62%) |
Nov 18, 2002 | 5.816 | 5.860 | 5.796 | 5.808 | 164,371 | +0.03(+0.49%) |
Nov 15, 2002 | 5.840 | 5.880 | 5.779 | 5.779 | 110,739 | -0.01(-0.17%) |
Nov 14, 2002 | 5.769 | 5.842 | 5.739 | 5.789 | 134,576 | +0.02(+0.38%) |
Nov 13, 2002 | 5.709 | 5.777 | 5.657 | 5.767 | 113,967 | +0.05(+0.95%) |
Nov 12, 2002 | 5.679 | 5.769 | 5.642 | 5.713 | 145,004 | +0.03(+0.60%) |
Nov 11, 2002 | 5.675 | 5.687 | 5.638 | 5.679 | 98,324 | +0.00(+0.00%) |
Nov 08, 2002 | 5.729 | 5.765 | 5.659 | 5.679 | 74,736 | -0.07(-1.23%) |
Nov 07, 2002 | 5.800 | 5.802 | 5.699 | 5.749 | 153,694 | -0.07(-1.14%) |
Nov 06, 2002 | 5.719 | 5.840 | 5.673 | 5.816 | 105,773 | +0.11(+1.94%) |
Nov 05, 2002 | 5.759 | 5.830 | 5.689 | 5.705 | 161,640 | -0.05(-0.94%) |
Nov 04, 2002 | 5.638 | 5.794 | 5.638 | 5.759 | 132,837 | +0.11(+1.96%) |
Nov 01, 2002 | 5.608 | 5.649 | 5.564 | 5.649 | 156,674 | +0.02(+0.43%) |
Oct 31, 2002 | 5.628 | 5.649 | 5.588 | 5.624 | 87,399 | -0.00(-0.07%) |
Oct 30, 2002 | 5.568 | 5.636 | 5.562 | 5.628 | 151,708 | +0.09(+1.64%) |
Oct 29, 2002 | 5.638 | 5.638 | 5.506 | 5.538 | 87,399 | -0.08(-1.43%) |
Oct 28, 2002 | 5.616 | 5.657 | 5.578 | 5.618 | 162,136 | -0.01(-0.18%) |
Oct 25, 2002 | 5.447 | 5.659 | 5.387 | 5.628 | 182,248 | +0.18(+3.25%) |
Oct 24, 2002 | 5.463 | 5.530 | 5.427 | 5.451 | 20,534,012 | -0.01(-0.11%) |
Oct 23, 2002 | 5.439 | 5.483 | 5.435 | 5.457 | 113,470 | +0.02(+0.33%) |
Oct 22, 2002 | 5.435 | 5.497 | 5.393 | 5.439 | 239,356 | +0.00(+0.04%) |
Oct 21, 2002 | 5.236 | 5.437 | 5.214 | 5.437 | 418,377 | +0.17(+3.25%) |
Oct 18, 2002 | 5.256 | 5.306 | 5.185 | 5.266 | 326,259 | -0.00(-0.08%) |
Oct 17, 2002 | 5.165 | 5.276 | 5.115 | 5.270 | 300,437 | +0.15(+2.87%) |
Oct 16, 2002 | 5.326 | 5.365 | 5.123 | 5.123 | 108,008 | -0.20(-3.78%) |
Oct 15, 2002 | 5.216 | 5.326 | 5.195 | 5.324 | 251,771 | +0.13(+2.52%) |
Oct 14, 2002 | 5.304 | 5.328 | 5.135 | 5.193 | 219,492 | -0.10(-1.83%) |
Oct 11, 2002 | 5.226 | 5.385 | 5.222 | 5.290 | 129,113 | +0.09(+1.74%) |
Oct 10, 2002 | 5.085 | 5.199 | 5.002 | 5.199 | 115,705 | +0.11(+2.18%) |
Oct 09, 2002 | 5.151 | 5.226 | 5.085 | 5.089 | 161,640 | -0.07(-1.33%) |
Oct 08, 2002 | 5.059 | 5.195 | 5.059 | 5.157 | 239,853 | +0.10(+1.95%) |
Oct 07, 2002 | 5.185 | 5.191 | 5.034 | 5.059 | 81,192 | -0.15(-2.94%) |
Oct 04, 2002 | 5.242 | 5.415 | 5.205 | 5.212 | 481,692 | -0.02(-0.38%) |
Oct 03, 2002 | 5.377 | 5.423 | 5.195 | 5.232 | 268,655 | -0.14(-2.70%) |
Oct 02, 2002 | 5.437 | 5.493 | 5.377 | 5.377 | 278,587 | -0.17(-2.98%) |