Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.665 | 6.807 | 6.510 | 6.789 | 244,752 | +0.19(+2.81%) |
Dec 30, 2002 | 6.553 | 6.634 | 6.436 | 6.603 | 184,694 | +0.04(+0.66%) |
Dec 27, 2002 | 6.541 | 6.559 | 6.287 | 6.559 | 175,168 | -0.01(-0.09%) |
Dec 26, 2002 | 6.405 | 6.758 | 6.405 | 6.566 | 116,402 | +0.16(+2.51%) |
Dec 24, 2002 | 6.442 | 6.442 | 6.330 | 6.405 | 29,383 | -0.05(-0.77%) |
Dec 23, 2002 | 6.442 | 6.460 | 6.194 | 6.454 | 192,282 | -0.04(-0.67%) |
Dec 20, 2002 | 6.578 | 6.584 | 6.293 | 6.498 | 210,202 | -0.14(-2.15%) |
Dec 19, 2002 | 6.473 | 6.640 | 6.318 | 6.640 | 479,978 | -0.13(-1.92%) |
Dec 18, 2002 | 6.813 | 6.820 | 6.659 | 6.770 | 109,298 | -0.04(-0.64%) |
Dec 17, 2002 | 6.659 | 6.844 | 6.659 | 6.813 | 194,703 | +0.15(+2.33%) |
Dec 16, 2002 | 6.628 | 6.751 | 6.572 | 6.659 | 178,882 | +0.09(+1.42%) |
Dec 13, 2002 | 6.553 | 6.566 | 6.436 | 6.566 | 196,641 | +0.01(+0.19%) |
Dec 12, 2002 | 6.442 | 6.634 | 6.417 | 6.553 | 166,450 | +0.06(+0.95%) |
Dec 11, 2002 | 6.460 | 6.504 | 6.417 | 6.491 | 191,636 | +0.02(+0.29%) |
Dec 10, 2002 | 6.448 | 6.504 | 6.380 | 6.473 | 171,132 | +0.02(+0.29%) |
Dec 09, 2002 | 6.516 | 6.516 | 6.448 | 6.454 | 169,841 | -0.12(-1.88%) |
Dec 06, 2002 | 6.566 | 6.628 | 6.479 | 6.578 | 53,761 | -0.03(-0.47%) |
Dec 05, 2002 | 6.566 | 6.751 | 6.516 | 6.609 | 101,549 | -0.02(-0.28%) |
Dec 04, 2002 | 6.727 | 6.733 | 6.510 | 6.628 | 119,147 | -0.12(-1.74%) |
Dec 03, 2002 | 6.522 | 6.813 | 6.442 | 6.745 | 202,937 | +0.20(+3.12%) |
Dec 02, 2002 | 6.727 | 6.745 | 6.330 | 6.541 | 168,388 | -0.09(-1.40%) |
Nov 29, 2002 | 6.504 | 6.690 | 6.504 | 6.634 | 57,151 | +0.16(+2.49%) |
Nov 27, 2002 | 6.392 | 6.721 | 6.392 | 6.473 | 97,836 | +0.09(+1.46%) |
Nov 26, 2002 | 6.597 | 6.597 | 6.324 | 6.380 | 166,450 | -0.17(-2.55%) |
Nov 25, 2002 | 6.182 | 6.597 | 6.182 | 6.547 | 455,116 | +0.37(+6.02%) |
Nov 22, 2002 | 6.132 | 6.188 | 6.070 | 6.175 | 238,617 | +0.11(+1.73%) |
Nov 21, 2002 | 5.915 | 6.083 | 5.853 | 6.070 | 141,426 | +0.19(+3.16%) |
Nov 20, 2002 | 5.791 | 5.983 | 5.655 | 5.884 | 244,267 | +0.15(+2.59%) |
Nov 19, 2002 | 5.637 | 5.835 | 5.575 | 5.736 | 120,438 | +0.09(+1.53%) |
Nov 18, 2002 | 5.742 | 5.791 | 5.575 | 5.649 | 92,508 | -0.03(-0.55%) |
Nov 15, 2002 | 5.544 | 5.699 | 5.544 | 5.680 | 80,077 | +0.11(+1.89%) |
Nov 14, 2002 | 5.878 | 5.878 | 5.513 | 5.575 | 99,450 | -0.06(-0.99%) |
Nov 13, 2002 | 5.686 | 5.699 | 5.389 | 5.630 | 87,019 | +0.00(+0.00%) |
Nov 12, 2002 | 5.575 | 5.674 | 5.321 | 5.630 | 171,132 | +0.09(+1.56%) |
Nov 11, 2002 | 5.754 | 5.760 | 5.513 | 5.544 | 137,229 | -0.22(-3.76%) |
Nov 08, 2002 | 5.915 | 5.971 | 5.599 | 5.760 | 96,867 | -0.15(-2.62%) |
Nov 07, 2002 | 6.095 | 6.095 | 5.872 | 5.915 | 210,364 | -0.18(-2.95%) |
Nov 06, 2002 | 5.915 | 6.095 | 5.705 | 6.095 | 193,412 | +0.21(+3.58%) |
Nov 05, 2002 | 5.668 | 5.884 | 5.556 | 5.884 | 134,000 | +0.27(+4.86%) |
Nov 04, 2002 | 5.531 | 5.668 | 5.488 | 5.612 | 196,318 | +0.14(+2.60%) |
Nov 01, 2002 | 5.643 | 5.643 | 5.438 | 5.469 | 161,284 | -0.17(-3.07%) |
Oct 31, 2002 | 5.599 | 5.723 | 5.575 | 5.643 | 131,739 | -0.02(-0.33%) |
Oct 30, 2002 | 5.637 | 5.804 | 5.637 | 5.661 | 93,154 | +0.09(+1.56%) |
Oct 29, 2002 | 5.785 | 5.785 | 5.401 | 5.575 | 279,624 | -0.21(-3.64%) |
Oct 28, 2002 | 5.946 | 5.959 | 5.773 | 5.785 | 113,012 | -0.14(-2.30%) |
Oct 25, 2002 | 5.977 | 6.188 | 5.903 | 5.921 | 174,361 | -0.06(-0.93%) |
Oct 24, 2002 | 6.101 | 6.101 | 5.699 | 5.977 | 290,602 | -0.06(-1.03%) |
Oct 23, 2002 | 5.785 | 6.039 | 5.785 | 6.039 | 85,082 | +0.24(+4.06%) |
Oct 22, 2002 | 5.996 | 5.996 | 5.661 | 5.804 | 167,096 | -0.25(-4.19%) |
Oct 21, 2002 | 5.729 | 6.182 | 5.705 | 6.058 | 213,108 | +0.33(+5.73%) |
Oct 18, 2002 | 5.915 | 6.033 | 5.729 | 5.729 | 16,144 | -0.15(-2.63%) |
Oct 17, 2002 | 5.785 | 6.021 | 5.785 | 5.884 | 79,108 | +0.12(+2.04%) |
Oct 16, 2002 | 5.884 | 5.977 | 5.760 | 5.767 | 89,763 | -0.18(-3.02%) |
Oct 15, 2002 | 5.977 | 6.101 | 5.822 | 5.946 | 236,518 | +0.12(+2.13%) |
Oct 14, 2002 | 5.884 | 5.884 | 5.624 | 5.822 | 186,147 | -0.06(-1.05%) |
Oct 11, 2002 | 5.822 | 5.928 | 5.723 | 5.884 | 222,634 | +0.31(+5.56%) |
Oct 10, 2002 | 5.445 | 5.575 | 5.265 | 5.575 | 118,501 | +0.12(+2.27%) |
Oct 09, 2002 | 5.277 | 5.525 | 5.030 | 5.451 | 265,740 | +0.15(+2.92%) |
Oct 08, 2002 | 5.401 | 5.401 | 4.924 | 5.296 | 648,205 | -0.11(-1.95%) |
Oct 07, 2002 | 6.089 | 6.089 | 5.110 | 5.401 | 518,564 | -0.70(-11.47%) |
Oct 04, 2002 | 6.244 | 6.244 | 5.760 | 6.101 | 275,911 | -0.15(-2.48%) |
Oct 03, 2002 | 6.101 | 6.262 | 6.008 | 6.256 | 265,255 | +0.14(+2.23%) |
Oct 02, 2002 | 6.590 | 6.590 | 5.990 | 6.120 | 279,624 | -0.41(-6.26%) |