Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.509 | 7.722 | 7.335 | 7.703 | 2,273,916 | +0.19(+2.58%) |
Dec 30, 2002 | 7.674 | 7.713 | 7.267 | 7.509 | 1,316,277 | -0.22(-2.88%) |
Dec 27, 2002 | 8.042 | 8.120 | 7.655 | 7.732 | 1,122,561 | -0.52(-6.34%) |
Dec 26, 2002 | 8.343 | 8.401 | 8.110 | 8.255 | 422,108 | -0.09(-1.05%) |
Dec 24, 2002 | 8.304 | 8.391 | 8.197 | 8.343 | 211,260 | +0.02(+0.23%) |
Dec 23, 2002 | 8.042 | 8.333 | 8.023 | 8.323 | 910,268 | +0.18(+2.26%) |
Dec 20, 2002 | 8.178 | 8.284 | 8.033 | 8.139 | 942,365 | +0.00(+0.00%) |
Dec 19, 2002 | 8.469 | 8.314 | 7.945 | 8.139 | 1,167,868 | -0.02(-0.24%) |
Dec 18, 2002 | 8.469 | 8.575 | 8.100 | 8.159 | 1,423,713 | -0.50(-5.82%) |
Dec 17, 2002 | 8.720 | 8.759 | 8.449 | 8.662 | 836,167 | -0.06(-0.67%) |
Dec 16, 2002 | 8.711 | 8.924 | 8.197 | 8.720 | 2,010,330 | +0.16(+1.93%) |
Dec 13, 2002 | 8.304 | 8.575 | 8.159 | 8.556 | 925,645 | +0.22(+2.67%) |
Dec 12, 2002 | 8.720 | 8.769 | 8.139 | 8.333 | 1,933,752 | -0.16(-1.94%) |
Dec 11, 2002 | 8.323 | 8.769 | 8.246 | 8.498 | 1,609,585 | +0.08(+0.92%) |
Dec 10, 2002 | 7.916 | 8.459 | 7.916 | 8.420 | 3,403,702 | +0.51(+6.50%) |
Dec 09, 2002 | 7.684 | 8.139 | 7.655 | 7.907 | 1,242,072 | +0.13(+1.62%) |
Dec 06, 2002 | 7.500 | 7.848 | 7.345 | 7.781 | 1,168,074 | +0.18(+2.42%) |
Dec 05, 2002 | 7.383 | 7.742 | 7.383 | 7.597 | 1,024,206 | +0.21(+2.89%) |
Dec 04, 2002 | 7.597 | 7.742 | 7.325 | 7.383 | 1,045,570 | -0.33(-4.27%) |
Dec 03, 2002 | 7.848 | 7.907 | 7.626 | 7.713 | 1,320,095 | -0.20(-2.57%) |
Dec 02, 2002 | 8.275 | 8.614 | 7.587 | 7.916 | 2,609,849 | -0.46(-5.44%) |
Nov 29, 2002 | 8.478 | 8.769 | 8.188 | 8.372 | 2,829,366 | +0.67(+8.68%) |
Nov 27, 2002 | 7.412 | 7.790 | 7.412 | 7.703 | 816,558 | +0.31(+4.19%) |
Nov 26, 2002 | 7.180 | 7.509 | 7.141 | 7.393 | 1,237,944 | +0.18(+2.55%) |
Nov 25, 2002 | 7.064 | 7.364 | 6.928 | 7.209 | 1,023,484 | +0.17(+2.48%) |
Nov 22, 2002 | 7.286 | 7.286 | 7.025 | 7.035 | 1,434,240 | -0.28(-3.84%) |
Nov 21, 2002 | 6.686 | 7.509 | 6.647 | 7.316 | 3,972,465 | +0.75(+11.36%) |
Nov 20, 2002 | 6.463 | 6.628 | 6.405 | 6.569 | 598,279 | +0.01(+0.15%) |
Nov 19, 2002 | 6.579 | 6.802 | 6.395 | 6.560 | 813,255 | -0.05(-0.73%) |
Nov 18, 2002 | 6.569 | 6.783 | 6.492 | 6.608 | 1,007,590 | +0.07(+1.04%) |
Nov 15, 2002 | 6.443 | 6.686 | 6.182 | 6.540 | 1,593,279 | +0.06(+0.90%) |
Nov 14, 2002 | 5.552 | 6.540 | 5.552 | 6.482 | 3,330,839 | +1.03(+18.83%) |
Nov 13, 2002 | 5.668 | 5.717 | 5.164 | 5.455 | 1,892,883 | -0.26(-4.58%) |
Nov 12, 2002 | 5.620 | 6.066 | 5.426 | 5.717 | 1,386,043 | +0.10(+1.72%) |
Nov 11, 2002 | 5.591 | 5.969 | 5.591 | 5.620 | 1,535,690 | +0.05(+0.87%) |
Nov 08, 2002 | 6.395 | 6.482 | 5.571 | 5.571 | 2,759,289 | -0.92(-14.18%) |
Nov 07, 2002 | 6.880 | 6.899 | 6.443 | 6.492 | 2,087,631 | -0.63(-8.84%) |
Nov 06, 2002 | 6.783 | 7.190 | 6.686 | 7.122 | 2,216,844 | +0.38(+5.60%) |
Nov 05, 2002 | 6.880 | 7.102 | 6.599 | 6.744 | 1,804,230 | -0.23(-3.33%) |
Nov 04, 2002 | 6.967 | 7.257 | 6.783 | 6.976 | 2,863,114 | +0.24(+3.60%) |
Nov 01, 2002 | 6.201 | 6.754 | 6.201 | 6.734 | 1,388,210 | +0.53(+8.59%) |
Oct 31, 2002 | 6.589 | 6.686 | 6.104 | 6.201 | 1,092,115 | -0.39(-5.88%) |
Oct 30, 2002 | 5.969 | 6.589 | 5.862 | 6.589 | 954,646 | +0.63(+10.57%) |
Oct 29, 2002 | 6.056 | 6.066 | 5.697 | 5.959 | 987,465 | -0.13(-2.07%) |
Oct 28, 2002 | 5.911 | 6.347 | 5.911 | 6.085 | 1,437,749 | +0.19(+3.29%) |
Oct 25, 2002 | 5.620 | 5.911 | 5.620 | 5.891 | 346,149 | +0.30(+5.37%) |
Oct 24, 2002 | 6.124 | 6.298 | 5.426 | 5.591 | 953,408 | -0.49(-8.12%) |
Oct 23, 2002 | 5.717 | 6.104 | 5.639 | 6.085 | 657,828 | +0.27(+4.67%) |
Oct 22, 2002 | 5.852 | 6.056 | 5.717 | 5.814 | 10,609,478 | +0.14(+2.39%) |
Oct 21, 2002 | 5.843 | 5.911 | 5.571 | 5.678 | 1,024,619 | -0.26(-4.40%) |
Oct 18, 2002 | 6.221 | 6.298 | 5.940 | 5.940 | 1,240,111 | -0.28(-4.52%) |
Oct 17, 2002 | 5.571 | 6.443 | 5.562 | 6.221 | 3,914,154 | +0.99(+18.89%) |
Oct 16, 2002 | 5.174 | 5.261 | 4.990 | 5.232 | 1,290,372 | -0.04(-0.74%) |
Oct 15, 2002 | 4.748 | 5.310 | 4.651 | 5.271 | 2,623,988 | +0.62(+13.33%) |
Oct 14, 2002 | 4.360 | 4.728 | 4.147 | 4.651 | 630,066 | +0.15(+3.23%) |
Oct 11, 2002 | 4.108 | 4.506 | 4.070 | 4.506 | 9,670,312 | +0.49(+12.32%) |
Oct 10, 2002 | 4.748 | 4.796 | 3.885 | 4.011 | 1,644,365 | -0.54(-11.91%) |
Oct 09, 2002 | 5.126 | 5.126 | 4.380 | 4.554 | 1,453,436 | -0.67(-12.80%) |
Oct 08, 2002 | 4.961 | 5.252 | 4.951 | 5.223 | 713,559 | +0.25(+5.07%) |
Oct 07, 2002 | 5.087 | 5.097 | 4.845 | 4.971 | 1,094,695 | -0.38(-7.07%) |
Oct 04, 2002 | 5.436 | 5.562 | 5.087 | 5.349 | 823,473 | -0.05(-0.90%) |
Oct 03, 2002 | 5.465 | 5.659 | 5.320 | 5.397 | 748,236 | -0.07(-1.24%) |
Oct 02, 2002 | 5.426 | 5.707 | 5.271 | 5.465 | 8,937,556 | -0.11(-1.91%) |