Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.782 | 7.951 | 7.754 | 7.853 | 530,444 | +0.04(+0.54%) |
Dec 30, 2002 | 7.726 | 7.872 | 7.712 | 7.811 | 804,726 | +0.01(+0.18%) |
Dec 27, 2002 | 7.687 | 7.796 | 7.670 | 7.796 | 603,988 | +0.01(+0.18%) |
Dec 26, 2002 | 7.650 | 7.825 | 7.642 | 7.782 | 839,189 | +0.16(+2.10%) |
Dec 24, 2002 | 7.599 | 7.704 | 7.529 | 7.622 | 492,783 | -0.08(-0.99%) |
Dec 23, 2002 | 7.402 | 7.796 | 7.402 | 7.698 | 998,357 | +0.14(+1.82%) |
Dec 20, 2002 | 7.346 | 7.560 | 7.318 | 7.560 | 8,535,071 | +0.28(+3.91%) |
Dec 19, 2002 | 7.253 | 7.388 | 7.222 | 7.276 | 293,822 | +0.01(+0.19%) |
Dec 18, 2002 | 7.304 | 7.304 | 7.093 | 7.262 | 224,541 | -0.05(-0.62%) |
Dec 17, 2002 | 7.276 | 7.360 | 7.242 | 7.307 | 267,531 | -0.07(-0.92%) |
Dec 16, 2002 | 7.155 | 7.374 | 7.087 | 7.374 | 220,633 | +0.26(+3.72%) |
Dec 13, 2002 | 7.079 | 7.110 | 6.966 | 7.110 | 125,416 | +0.00(+0.00%) |
Dec 12, 2002 | 7.037 | 7.163 | 6.980 | 7.110 | 119,376 | +0.08(+1.08%) |
Dec 11, 2002 | 7.107 | 7.107 | 6.938 | 7.034 | 141,759 | -0.05(-0.72%) |
Dec 10, 2002 | 6.797 | 7.135 | 6.786 | 7.084 | 207,487 | +0.34(+5.01%) |
Dec 09, 2002 | 6.769 | 6.834 | 6.614 | 6.747 | 177,643 | -0.08(-1.11%) |
Dec 06, 2002 | 6.809 | 6.941 | 6.764 | 6.823 | 93,795 | -0.03(-0.41%) |
Dec 05, 2002 | 6.840 | 6.963 | 6.741 | 6.851 | 365,946 | +0.01(+0.16%) |
Dec 04, 2002 | 6.910 | 7.031 | 6.685 | 6.840 | 176,933 | +0.00(+0.00%) |
Dec 03, 2002 | 6.699 | 6.989 | 6.699 | 6.840 | 188,302 | +0.09(+1.38%) |
Dec 02, 2002 | 6.783 | 6.896 | 6.747 | 6.747 | 190,789 | -0.04(-0.54%) |
Nov 29, 2002 | 6.755 | 6.896 | 6.688 | 6.783 | 102,322 | -0.01(-0.21%) |
Nov 27, 2002 | 6.721 | 6.811 | 6.657 | 6.797 | 219,212 | +0.01(+0.08%) |
Nov 26, 2002 | 6.783 | 6.825 | 6.657 | 6.792 | 409,646 | +0.02(+0.33%) |
Nov 25, 2002 | 6.924 | 6.944 | 6.755 | 6.769 | 172,314 | -0.20(-2.83%) |
Nov 22, 2002 | 6.938 | 6.975 | 6.825 | 6.966 | 401,830 | -0.01(-0.20%) |
Nov 21, 2002 | 7.051 | 7.056 | 6.944 | 6.980 | 130,035 | -0.03(-0.40%) |
Nov 20, 2002 | 6.966 | 7.090 | 6.927 | 7.008 | 244,437 | -0.03(-0.40%) |
Nov 19, 2002 | 7.037 | 7.174 | 7.008 | 7.037 | 281,742 | +0.00(+0.00%) |
Nov 18, 2002 | 7.177 | 7.191 | 7.037 | 7.037 | 132,522 | -0.07(-0.99%) |
Nov 15, 2002 | 7.262 | 7.262 | 7.104 | 7.107 | 140,693 | -0.17(-2.32%) |
Nov 14, 2002 | 7.163 | 7.315 | 7.149 | 7.276 | 202,158 | +0.12(+1.69%) |
Nov 13, 2002 | 7.076 | 7.228 | 7.056 | 7.155 | 246,924 | +0.08(+1.07%) |
Nov 12, 2002 | 7.101 | 7.177 | 7.070 | 7.079 | 190,434 | -0.00(-0.04%) |
Nov 11, 2002 | 7.177 | 7.186 | 6.707 | 7.082 | 665,808 | -0.12(-1.72%) |
Nov 08, 2002 | 7.557 | 7.614 | 7.177 | 7.205 | 459,386 | -0.38(-4.97%) |
Nov 07, 2002 | 7.887 | 7.963 | 7.360 | 7.583 | 628,148 | -0.36(-4.54%) |
Nov 06, 2002 | 7.965 | 7.965 | 7.811 | 7.943 | 74,965 | -0.01(-0.07%) |
Nov 05, 2002 | 7.965 | 7.996 | 7.799 | 7.948 | 117,244 | +0.00(+0.00%) |
Nov 04, 2002 | 7.940 | 8.084 | 7.875 | 7.948 | 164,853 | -0.06(-0.77%) |
Nov 01, 2002 | 7.881 | 8.010 | 7.825 | 8.010 | 120,087 | +0.13(+1.64%) |
Oct 31, 2002 | 8.120 | 8.134 | 7.768 | 7.881 | 2,913,357 | -0.24(-2.95%) |
Oct 30, 2002 | 8.078 | 8.162 | 8.050 | 8.120 | 110,139 | +0.03(+0.35%) |
Oct 29, 2002 | 8.098 | 8.098 | 7.768 | 8.092 | 175,867 | -0.03(-0.42%) |
Oct 28, 2002 | 8.388 | 8.500 | 7.999 | 8.126 | 418,528 | -0.21(-2.47%) |
Oct 25, 2002 | 7.909 | 8.331 | 7.875 | 8.331 | 228,094 | +0.45(+5.71%) |
Oct 24, 2002 | 7.881 | 7.909 | 7.757 | 7.881 | 261,491 | +0.03(+0.39%) |
Oct 23, 2002 | 7.839 | 7.850 | 7.712 | 7.850 | 162,366 | +0.01(+0.14%) |
Oct 22, 2002 | 7.825 | 7.875 | 7.754 | 7.839 | 201,448 | -0.03(-0.36%) |
Oct 21, 2002 | 7.715 | 7.909 | 7.571 | 7.867 | 164,498 | +0.15(+1.97%) |
Oct 18, 2002 | 7.684 | 7.796 | 7.318 | 7.715 | 168,761 | +0.03(+0.40%) |
Oct 17, 2002 | 7.599 | 7.901 | 7.599 | 7.684 | 404,672 | +0.25(+3.37%) |
Oct 16, 2002 | 7.501 | 7.501 | 7.312 | 7.433 | 183,683 | +0.10(+1.38%) |
Oct 14, 2002 | 7.379 | 7.388 | 7.326 | 7.332 | 156,326 | -0.07(-0.95%) |
Oct 11, 2002 | 7.450 | 7.473 | 7.381 | 7.402 | 211,040 | -0.05(-0.64%) |
Oct 10, 2002 | 7.438 | 7.598 | 7.438 | 7.450 | 352,445 | -0.02(-0.30%) |
Oct 09, 2002 | 7.599 | 7.599 | 7.459 | 7.473 | 923,747 | -0.13(-1.74%) |
Oct 08, 2002 | 7.635 | 7.635 | 7.571 | 7.605 | 451,215 | -0.02(-0.28%) |
Oct 07, 2002 | 7.667 | 7.712 | 7.599 | 7.626 | 568,459 | -0.01(-0.17%) |
Oct 04, 2002 | 7.768 | 7.768 | 7.614 | 7.639 | 90,243 | -0.10(-1.31%) |
Oct 03, 2002 | 7.842 | 7.909 | 7.740 | 7.740 | 13,358,809 | -0.10(-1.27%) |
Oct 02, 2002 | 7.825 | 7.925 | 7.822 | 7.840 | 129,324 | +0.02(+0.20%) |