Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.089 | 7.089 | 6.971 | 7.058 | 40,326 | -0.03(-0.43%) |
Dec 30, 2002 | 6.981 | 7.089 | 6.981 | 7.089 | 25,715 | +0.14(+2.07%) |
Dec 27, 2002 | 6.894 | 7.007 | 6.894 | 6.945 | 27,273 | +0.00(+0.00%) |
Dec 26, 2002 | 6.925 | 6.945 | 6.925 | 6.945 | 7,402 | +0.03(+0.37%) |
Dec 24, 2002 | 6.853 | 6.919 | 6.853 | 6.919 | 28,247 | +0.03(+0.45%) |
Dec 23, 2002 | 6.878 | 6.889 | 6.853 | 6.889 | 44,612 | +0.03(+0.37%) |
Dec 20, 2002 | 6.853 | 6.899 | 6.842 | 6.863 | 34,287 | -0.02(-0.22%) |
Dec 19, 2002 | 6.894 | 6.899 | 6.827 | 6.878 | 26,689 | +0.01(+0.15%) |
Dec 18, 2002 | 6.878 | 6.899 | 6.817 | 6.868 | 44,806 | -0.06(-0.89%) |
Dec 17, 2002 | 6.930 | 6.955 | 6.878 | 6.930 | 51,430 | +0.05(+0.75%) |
Dec 16, 2002 | 6.976 | 6.986 | 6.858 | 6.878 | 45,781 | -0.10(-1.40%) |
Dec 13, 2002 | 6.899 | 6.976 | 6.853 | 6.976 | 62,924 | +0.08(+1.19%) |
Dec 12, 2002 | 6.884 | 6.950 | 6.853 | 6.894 | 70,132 | -0.07(-0.96%) |
Dec 11, 2002 | 6.950 | 7.012 | 6.894 | 6.961 | 53,573 | +0.02(+0.22%) |
Dec 10, 2002 | 7.038 | 7.038 | 6.935 | 6.945 | 22,598 | -0.09(-1.24%) |
Dec 09, 2002 | 7.181 | 7.186 | 7.032 | 7.032 | 39,936 | -0.03(-0.44%) |
Dec 06, 2002 | 7.089 | 7.186 | 7.058 | 7.063 | 46,170 | +0.00(+0.00%) |
Dec 05, 2002 | 7.135 | 7.135 | 7.058 | 7.063 | 17,338 | +0.01(+0.07%) |
Dec 04, 2002 | 7.084 | 7.135 | 7.053 | 7.058 | 24,546 | -0.10(-1.43%) |
Dec 03, 2002 | 7.161 | 7.181 | 7.063 | 7.161 | 22,987 | -0.03(-0.36%) |
Dec 02, 2002 | 7.053 | 7.212 | 7.053 | 7.186 | 13,247 | +0.14(+2.04%) |
Nov 29, 2002 | 7.007 | 7.043 | 7.007 | 7.043 | 3,311 | +0.06(+0.88%) |
Nov 27, 2002 | 6.976 | 7.032 | 6.976 | 6.981 | 60,197 | -0.01(-0.15%) |
Nov 26, 2002 | 6.935 | 6.991 | 6.884 | 6.991 | 17,338 | +0.06(+0.89%) |
Nov 25, 2002 | 6.945 | 6.981 | 6.904 | 6.930 | 15,195 | -0.01(-0.15%) |
Nov 22, 2002 | 6.945 | 6.986 | 6.904 | 6.940 | 20,260 | -0.06(-0.88%) |
Nov 21, 2002 | 7.017 | 7.017 | 6.945 | 7.002 | 23,377 | -0.03(-0.37%) |
Nov 20, 2002 | 6.986 | 7.038 | 6.986 | 7.027 | 40,910 | +0.03(+0.37%) |
Nov 19, 2002 | 6.955 | 7.007 | 6.935 | 7.002 | 49,677 | -0.05(-0.66%) |
Nov 18, 2002 | 7.017 | 7.048 | 7.002 | 7.048 | 22,793 | +0.02(+0.22%) |
Nov 15, 2002 | 7.007 | 7.032 | 6.981 | 7.032 | 13,636 | -0.02(-0.29%) |
Nov 14, 2002 | 7.032 | 7.053 | 7.002 | 7.053 | 11,104 | -0.03(-0.36%) |
Nov 13, 2002 | 7.099 | 7.099 | 7.032 | 7.079 | 15,000 | -0.03(-0.43%) |
Nov 12, 2002 | 7.109 | 7.109 | 7.068 | 7.109 | 9,740 | +0.01(+0.07%) |
Nov 11, 2002 | 7.048 | 7.109 | 7.048 | 7.104 | 34,287 | +0.07(+1.02%) |
Nov 08, 2002 | 7.007 | 7.048 | 7.007 | 7.032 | 8,961 | -0.02(-0.29%) |
Nov 07, 2002 | 7.022 | 7.053 | 7.007 | 7.053 | 37,404 | -0.01(-0.07%) |
Nov 06, 2002 | 7.027 | 7.058 | 6.961 | 7.058 | 19,286 | +0.03(+0.37%) |
Nov 05, 2002 | 7.038 | 7.038 | 6.991 | 7.032 | 40,521 | -0.02(-0.29%) |
Nov 04, 2002 | 7.032 | 7.063 | 6.981 | 7.053 | 24,156 | -0.01(-0.07%) |
Nov 01, 2002 | 7.032 | 7.058 | 6.981 | 7.058 | 12,273 | +0.05(+0.73%) |
Oct 31, 2002 | 7.161 | 7.161 | 7.007 | 7.007 | 26,494 | -0.12(-1.66%) |
Oct 30, 2002 | 7.186 | 7.186 | 7.109 | 7.125 | 5,844 | -0.04(-0.50%) |
Oct 29, 2002 | 7.186 | 7.186 | 7.161 | 7.161 | 17,922 | -0.03(-0.36%) |
Oct 28, 2002 | 7.263 | 7.263 | 7.186 | 7.186 | 1,558 | -0.08(-1.06%) |
Oct 25, 2002 | 7.304 | 7.315 | 7.212 | 7.263 | 19,286 | -0.05(-0.63%) |
Oct 24, 2002 | 7.233 | 7.310 | 7.233 | 7.310 | 16,559 | +0.08(+1.06%) |
Oct 23, 2002 | 7.186 | 7.233 | 7.186 | 7.233 | 8,376 | +0.01(+0.07%) |
Oct 22, 2002 | 7.269 | 7.269 | 7.166 | 7.227 | 16,559 | -0.11(-1.54%) |
Oct 21, 2002 | 7.464 | 7.464 | 7.340 | 7.340 | 7,597 | -0.12(-1.65%) |
Oct 18, 2002 | 7.423 | 7.464 | 7.423 | 7.464 | 4,480 | +0.05(+0.62%) |
Oct 17, 2002 | 7.494 | 7.494 | 7.392 | 7.417 | 10,130 | -0.10(-1.37%) |
Oct 16, 2002 | 7.484 | 7.520 | 7.484 | 7.520 | 11,688 | -0.03(-0.34%) |
Oct 15, 2002 | 7.510 | 7.546 | 7.510 | 7.546 | 4,480 | +0.03(+0.34%) |
Oct 14, 2002 | 7.520 | 7.520 | 7.520 | 7.520 | 1,558 | -0.03(-0.34%) |
Oct 11, 2002 | 7.571 | 7.643 | 7.546 | 7.546 | 34,092 | -0.06(-0.81%) |
Oct 10, 2002 | 7.571 | 7.607 | 7.571 | 7.607 | 13,831 | -0.03(-0.34%) |
Oct 09, 2002 | 7.618 | 7.633 | 7.612 | 7.633 | 4,870 | +0.01(+0.07%) |
Oct 08, 2002 | 7.628 | 7.628 | 7.628 | 7.628 | 0 | +0.00(+0.00%) |
Oct 07, 2002 | 7.674 | 7.674 | 7.623 | 7.628 | 12,078 | -0.05(-0.60%) |
Oct 04, 2002 | 7.684 | 7.684 | 7.674 | 7.674 | 6,039,196 | +0.00(+0.00%) |
Oct 03, 2002 | 7.623 | 7.674 | 7.571 | 7.674 | 34,287 | +0.04(+0.54%) |
Oct 02, 2002 | 7.556 | 7.648 | 7.551 | 7.633 | 18,702 | +0.09(+1.16%) |