| Date,Open,High,Low,Close,Volume |
| 20021101,0.11,0.11,0.11,0.11,74000 |
| 20021104,0.11,0.11,0.1,0.105,1166900 |
| 20021105,0.1,0.105,0.1,0.105,759670 |
| 20021106,0.1,0.105,0.1,0.105,101000 |
| 20021107,0.105,0.105,0.097,0.097,808230 |
| 20021108,0.1,0.105,0.1,0.1,685199 |
| 20021111,0.105,0.11,0.1,0.1,1109000 |
| 20021112,0.105,0.105,0.1,0.1,0 |
| 20021113,0.105,0.11,0.105,0.105,564856 |
| 20021114,0.105,0.105,0.1,0.105,617400 |
| 20021115,0.105,0.11,0.105,0.11,343500 |
| 20021118,0.11,0.11,0.105,0.11,427602 |
| 20021119,0.11,0.11,0.105,0.105,458679 |
| 20021120,0.11,0.115,0.11,0.115,669019 |
| 20021121,0.115,0.14,0.115,0.135,2906144 |
| 20021122,0.135,0.135,0.125,0.13,749000 |
| 20021125,0.13,0.13,0.12,0.12,1417533 |
| 20021126,0.125,0.125,0.12,0.12,505800 |
| 20021127,0.12,0.12,0.115,0.115,195472 |
| 20021128,0.115,0.12,0.11,0.12,322800 |
| 20021129,0.12,0.12,0.115,0.115,371600 |
| 20021202,0.115,0.115,0.11,0.11,1112575 |
| 20021203,0.11,0.11,0.105,0.105,252652 |
| 20021204,0.11,0.115,0.11,0.115,829171 |
| 20021205,0.115,0.115,0.11,0.11,390148 |
| 20021206,0.11,0.11,0.105,0.105,640881 |
| 20021209,0.11,0.115,0.11,0.11,1809529 |
| 20021210,0.11,0.11,0.105,0.105,1251090 |
| 20021211,0.105,0.11,0.1,0.1,515300 |
| 20021212,0.105,0.105,0.105,0.105,139000 |
| 20021213,0.11,0.115,0.11,0.11,2567966 |
| 20021216,0.115,0.115,0.11,0.115,605650 |
| 20021217,0.115,0.115,0.105,0.11,1219014 |
| 20021218,0.115,0.115,0.11,0.115,718090 |
| 20021219,0.12,0.125,0.115,0.12,2068299 |
| 20021220,0.12,0.125,0.12,0.125,954000 |
| 20021223,0.12,0.12,0.115,0.12,153300 |
| 20021224,0.12,0.12,0.12,0.12,554900 |
| 20021225,0.12,0.12,0.12,0.12,0 |
| 20021226,0.12,0.12,0.12,0.12,0 |
| 20021227,0.12,0.125,0.12,0.12,537133 |
| 20021230,0.12,0.125,0.115,0.115,1012467 |
| 20021231,0.12,0.12,0.115,0.115,442733 |
| 20030101,0.115,0.115,0.115,0.115,0 |
| 20030102,0.12,0.12,0.115,0.115,218000 |
| 20030103,0.12,0.12,0.115,0.12,640134 |
| 20030106,0.12,0.12,0.115,0.12,922506 |
| 20030107,0.125,0.125,0.115,0.12,529170 |
| 20030108,0.12,0.12,0.11,0.115,586026 |
| 20030109,0.12,0.135,0.115,0.135,6947552 |
| 20030110,0.14,0.155,0.14,0.145,7828670 |
| 20030113,0.15,0.15,0.135,0.14,3047764 |
| 20030114,0.14,0.14,0.125,0.125,2840680 |
| 20030115,0.125,0.13,0.12,0.125,1365666 |
| 20030116,0.13,0.13,0.12,0.13,1208000 |
| 20030117,0.13,0.13,0.12,0.12,1387520 |
| 20030120,0.125,0.125,0.12,0.12,664292 |
| 20030121,0.12,0.12,0.115,0.12,2164262 |
| 20030122,0.12,0.13,0.12,0.13,2751434 |
| 20030123,0.125,0.135,0.125,0.13,2718754 |
| 20030124,0.135,0.135,0.13,0.13,1035888 |
| 20030128,0.130,0.135,0.130,0.135,1933154 |
| 20030129,0.135,0.135,0.130,0.130,681900 |
| 20030130,0.130,0.130,0.125,0.125,661360 |
