Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.975 | 6.001 | 5.953 | 5.979 | 60,510 | +0.00(+0.07%) |
Dec 30, 2002 | 5.940 | 5.975 | 5.928 | 5.975 | 47,577 | +0.03(+0.51%) |
Dec 27, 2002 | 5.889 | 5.949 | 5.889 | 5.945 | 60,279 | +0.08(+1.33%) |
Dec 26, 2002 | 5.880 | 5.889 | 5.867 | 5.867 | 9,007 | -0.04(-0.73%) |
Dec 24, 2002 | 5.845 | 5.910 | 5.841 | 5.910 | 37,646 | +0.10(+1.71%) |
Dec 23, 2002 | 5.845 | 5.845 | 5.806 | 5.811 | 63,282 | -0.01(-0.22%) |
Dec 20, 2002 | 5.863 | 5.876 | 5.824 | 5.824 | 33,719 | -0.01(-0.15%) |
Dec 19, 2002 | 5.819 | 5.858 | 5.819 | 5.832 | 22,171 | +0.01(+0.22%) |
Dec 18, 2002 | 5.832 | 5.841 | 5.815 | 5.819 | 39,493 | -0.01(-0.22%) |
Dec 17, 2002 | 5.850 | 5.850 | 5.832 | 5.832 | 15,474 | -0.02(-0.30%) |
Dec 16, 2002 | 5.832 | 5.889 | 5.828 | 5.850 | 18,938 | -0.01(-0.22%) |
Dec 13, 2002 | 5.845 | 5.867 | 5.819 | 5.863 | 24,481 | -0.00(-0.07%) |
Dec 12, 2002 | 5.897 | 5.923 | 5.863 | 5.867 | 23,326 | -0.08(-1.31%) |
Dec 11, 2002 | 5.897 | 5.971 | 5.863 | 5.945 | 75,061 | +0.06(+1.10%) |
Dec 10, 2002 | 5.854 | 5.884 | 5.845 | 5.880 | 24,943 | +0.03(+0.59%) |
Dec 09, 2002 | 5.850 | 5.889 | 5.845 | 5.845 | 45,267 | -0.02(-0.30%) |
Dec 06, 2002 | 5.876 | 5.880 | 5.863 | 5.863 | 23,788 | -0.02(-0.29%) |
Dec 05, 2002 | 5.863 | 5.910 | 5.863 | 5.880 | 73,444 | -0.01(-0.15%) |
Dec 04, 2002 | 5.824 | 5.889 | 5.824 | 5.889 | 23,095 | +0.09(+1.49%) |
Dec 03, 2002 | 5.793 | 5.845 | 5.793 | 5.802 | 35,105 | -0.02(-0.37%) |
Dec 02, 2002 | 5.802 | 5.863 | 5.789 | 5.824 | 30,486 | +0.00(+0.00%) |
Nov 29, 2002 | 5.824 | 5.824 | 5.824 | 5.824 | 1,154 | +0.02(+0.37%) |
Nov 27, 2002 | 5.845 | 5.845 | 5.789 | 5.802 | 25,636 | -0.07(-1.18%) |
Nov 26, 2002 | 5.780 | 5.871 | 5.759 | 5.871 | 51,734 | +0.09(+1.57%) |
Nov 25, 2002 | 5.741 | 5.780 | 5.741 | 5.780 | 28,869 | +0.02(+0.30%) |
Nov 22, 2002 | 5.772 | 5.793 | 5.763 | 5.763 | 19,169 | -0.02(-0.30%) |
Nov 21, 2002 | 5.802 | 5.806 | 5.763 | 5.780 | 52,196 | -0.03(-0.52%) |
Nov 20, 2002 | 5.845 | 5.845 | 5.811 | 5.811 | 43,881 | -0.02(-0.37%) |
Nov 19, 2002 | 5.806 | 5.854 | 5.802 | 5.832 | 48,501 | -0.01(-0.22%) |
Nov 18, 2002 | 5.854 | 5.854 | 5.793 | 5.845 | 78,525 | -0.01(-0.15%) |
Nov 15, 2002 | 5.871 | 5.871 | 5.854 | 5.854 | 16,859 | -0.03(-0.44%) |
Nov 14, 2002 | 5.902 | 5.906 | 5.876 | 5.880 | 10,393 | -0.03(-0.51%) |
Nov 13, 2002 | 5.940 | 5.940 | 5.910 | 5.910 | 11,778 | -0.05(-0.80%) |
Nov 12, 2002 | 5.992 | 5.992 | 5.958 | 5.958 | 18,476 | -0.03(-0.51%) |
Nov 11, 2002 | 5.975 | 5.988 | 5.953 | 5.988 | 25,636 | +0.04(+0.73%) |
Nov 08, 2002 | 5.945 | 5.953 | 5.893 | 5.945 | 37,415 | +0.01(+0.22%) |
Nov 07, 2002 | 5.824 | 5.932 | 5.824 | 5.932 | 30,486 | +0.09(+1.48%) |
Nov 06, 2002 | 5.819 | 5.845 | 5.802 | 5.845 | 35,105 | +0.01(+0.22%) |
Nov 05, 2002 | 5.850 | 5.854 | 5.785 | 5.832 | 40,417 | -0.05(-0.81%) |
Nov 04, 2002 | 5.845 | 5.889 | 5.806 | 5.880 | 43,881 | +0.05(+0.89%) |
Nov 01, 2002 | 5.845 | 5.845 | 5.811 | 5.828 | 18,938 | -0.01(-0.15%) |
Oct 31, 2002 | 5.824 | 5.837 | 5.802 | 5.837 | 12,240 | +0.03(+0.60%) |
Oct 30, 2002 | 5.845 | 5.845 | 5.802 | 5.802 | 15,705 | -0.04(-0.74%) |
Oct 29, 2002 | 5.798 | 5.845 | 5.780 | 5.845 | 81,527 | +0.05(+0.90%) |
Oct 28, 2002 | 5.776 | 5.793 | 5.746 | 5.793 | 51,503 | +0.01(+0.22%) |
Oct 25, 2002 | 5.780 | 5.780 | 5.759 | 5.780 | 17,783 | +0.00(+0.07%) |
Oct 24, 2002 | 5.741 | 5.776 | 5.681 | 5.776 | 46,191 | +0.03(+0.60%) |
Oct 23, 2002 | 5.720 | 5.780 | 5.707 | 5.741 | 41,341 | -0.01(-0.15%) |
Oct 22, 2002 | 5.759 | 5.780 | 5.715 | 5.750 | 78,987 | -0.03(-0.52%) |
Oct 21, 2002 | 5.824 | 5.841 | 5.780 | 5.780 | 77,139 | -0.06(-0.96%) |
Oct 18, 2002 | 5.828 | 5.841 | 5.785 | 5.837 | 75,523 | +0.00(+0.07%) |
Oct 17, 2002 | 5.845 | 5.845 | 5.780 | 5.832 | 125,871 | -0.11(-1.82%) |
Oct 16, 2002 | 5.932 | 5.940 | 5.910 | 5.940 | 52,658 | +0.00(+0.07%) |
Oct 15, 2002 | 6.127 | 6.127 | 5.936 | 5.936 | 96,540 | -0.19(-3.11%) |
Oct 14, 2002 | 6.170 | 6.170 | 6.127 | 6.127 | 20,324 | -0.02(-0.28%) |
Oct 11, 2002 | 6.183 | 6.183 | 6.140 | 6.144 | 32,564 | -0.05(-0.84%) |
Oct 10, 2002 | 6.187 | 6.196 | 6.161 | 6.196 | 33,488 | -0.07(-1.17%) |
Oct 09, 2002 | 6.235 | 6.270 | 6.226 | 6.270 | 13,857 | +0.02(+0.35%) |
Oct 08, 2002 | 6.248 | 6.278 | 6.248 | 6.248 | 40,648 | +0.01(+0.21%) |
Oct 07, 2002 | 6.235 | 6.244 | 6.218 | 6.235 | 12,933 | +0.01(+0.14%) |
Oct 04, 2002 | 6.196 | 6.226 | 6.196 | 6.226 | 25,867 | +0.00(+0.07%) |
Oct 03, 2002 | 6.196 | 6.222 | 6.196 | 6.222 | 19,631 | +0.03(+0.42%) |
Oct 02, 2002 | 6.222 | 6.231 | 6.196 | 6.196 | 27,945 | -0.01(-0.14%) |