Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.734 | 6.860 | 6.687 | 6.836 | 879,045 | +0.00(+0.00%) |
Dec 30, 2002 | 6.651 | 6.866 | 6.567 | 6.836 | 1,000,148 | +0.20(+2.97%) |
Dec 27, 2002 | 6.579 | 6.687 | 6.579 | 6.639 | 264,316 | +0.04(+0.54%) |
Dec 26, 2002 | 6.537 | 6.657 | 6.537 | 6.603 | 613,053 | +0.10(+1.47%) |
Dec 24, 2002 | 6.639 | 6.639 | 6.328 | 6.507 | 834,992 | -0.13(-1.89%) |
Dec 23, 2002 | 6.597 | 6.704 | 6.597 | 6.633 | 549,068 | -0.05(-0.71%) |
Dec 20, 2002 | 6.687 | 6.716 | 6.663 | 6.681 | 700,656 | -0.01(-0.09%) |
Dec 19, 2002 | 6.716 | 6.716 | 6.663 | 6.687 | 1,287,747 | +0.00(+0.00%) |
Dec 18, 2002 | 6.597 | 6.710 | 6.567 | 6.687 | 2,278,013 | +0.09(+1.36%) |
Dec 17, 2002 | 6.567 | 6.651 | 6.507 | 6.597 | 8,490,626 | -0.09(-1.34%) |
Dec 16, 2002 | 6.830 | 6.943 | 6.687 | 6.687 | 639,518 | -0.14(-2.10%) |
Dec 13, 2002 | 6.961 | 6.979 | 6.758 | 6.830 | 292,791 | -0.21(-3.05%) |
Dec 12, 2002 | 7.104 | 7.104 | 6.985 | 7.045 | 502,503 | +0.00(+0.00%) |
Dec 11, 2002 | 6.925 | 7.104 | 6.925 | 7.045 | 349,742 | +0.01(+0.17%) |
Dec 10, 2002 | 7.152 | 7.152 | 7.033 | 7.033 | 250,079 | -0.06(-0.84%) |
Dec 09, 2002 | 7.194 | 7.200 | 7.015 | 7.092 | 285,421 | -0.13(-1.82%) |
Dec 06, 2002 | 7.224 | 7.272 | 7.146 | 7.224 | 346,559 | +0.02(+0.33%) |
Dec 05, 2002 | 7.284 | 7.284 | 7.188 | 7.200 | 237,516 | -0.05(-0.74%) |
Dec 04, 2002 | 7.170 | 7.284 | 7.170 | 7.254 | 311,384 | +0.09(+1.25%) |
Dec 03, 2002 | 7.236 | 7.254 | 6.800 | 7.164 | 1,181,719 | -0.33(-4.38%) |
Dec 02, 2002 | 7.522 | 7.528 | 7.409 | 7.492 | 591,613 | +0.03(+0.40%) |
Nov 29, 2002 | 7.463 | 7.552 | 7.421 | 7.463 | 176,378 | +0.00(+0.00%) |
Nov 27, 2002 | 7.463 | 7.522 | 7.421 | 7.463 | 297,649 | +0.01(+0.16%) |
Nov 26, 2002 | 7.552 | 7.558 | 7.421 | 7.451 | 250,749 | -0.05(-0.64%) |
Nov 25, 2002 | 7.373 | 7.522 | 7.343 | 7.498 | 379,222 | +0.07(+0.88%) |
Nov 22, 2002 | 7.463 | 7.534 | 7.427 | 7.433 | 321,266 | -0.09(-1.19%) |
Nov 21, 2002 | 7.403 | 7.558 | 7.391 | 7.522 | 363,644 | +0.06(+0.80%) |
Nov 20, 2002 | 7.212 | 7.481 | 7.212 | 7.463 | 398,652 | +0.21(+2.88%) |
Nov 19, 2002 | 7.218 | 7.385 | 7.206 | 7.254 | 131,823 | -0.02(-0.33%) |
Nov 18, 2002 | 7.349 | 7.403 | 7.200 | 7.278 | 198,321 | -0.13(-1.77%) |
Nov 15, 2002 | 7.313 | 7.492 | 7.278 | 7.409 | 176,546 | -0.05(-0.64%) |
Nov 14, 2002 | 7.164 | 7.463 | 7.164 | 7.457 | 306,526 | +0.24(+3.31%) |
Nov 13, 2002 | 7.152 | 7.295 | 7.092 | 7.218 | 355,269 | +0.08(+1.17%) |
Nov 12, 2002 | 6.967 | 7.164 | 6.967 | 7.134 | 200,498 | +0.14(+1.96%) |
Nov 11, 2002 | 7.104 | 7.194 | 6.961 | 6.997 | 189,108 | -0.08(-1.10%) |
Nov 08, 2002 | 7.164 | 7.176 | 7.051 | 7.075 | 280,396 | -0.21(-2.87%) |
Nov 07, 2002 | 7.146 | 7.284 | 7.104 | 7.284 | 335,672 | +0.05(+0.66%) |
Nov 06, 2002 | 7.116 | 7.254 | 7.003 | 7.236 | 353,259 | +0.18(+2.54%) |
Nov 05, 2002 | 7.045 | 7.128 | 6.913 | 7.057 | 332,154 | +0.07(+1.03%) |
Nov 04, 2002 | 6.567 | 6.997 | 6.567 | 6.985 | 466,322 | +0.30(+4.56%) |
Nov 01, 2002 | 6.567 | 6.931 | 6.567 | 6.681 | 537,510 | -0.13(-1.84%) |
Oct 31, 2002 | 6.687 | 6.866 | 6.537 | 6.806 | 647,726 | +0.16(+2.33%) |
Oct 30, 2002 | 6.537 | 6.794 | 6.501 | 6.651 | 1,533,304 | +0.08(+1.27%) |
Oct 29, 2002 | 6.627 | 6.657 | 6.406 | 6.567 | 842,027 | +0.09(+1.38%) |
Oct 28, 2002 | 6.507 | 6.603 | 6.418 | 6.478 | 1,204,667 | -0.07(-1.09%) |
Oct 25, 2002 | 6.537 | 6.567 | 6.388 | 6.549 | 528,130 | +0.05(+0.73%) |
Oct 24, 2002 | 6.478 | 6.537 | 6.448 | 6.501 | 350,914 | +0.02(+0.28%) |
Oct 23, 2002 | 6.358 | 6.507 | 6.269 | 6.484 | 349,574 | +0.19(+2.94%) |
Oct 22, 2002 | 6.209 | 6.328 | 6.179 | 6.298 | 673,019 | +0.03(+0.48%) |
Oct 21, 2002 | 6.269 | 6.352 | 6.239 | 6.269 | 220,933 | -0.06(-0.94%) |
Oct 18, 2002 | 6.478 | 6.478 | 6.275 | 6.328 | 117,250 | -0.15(-2.30%) |
Oct 17, 2002 | 6.478 | 6.507 | 6.436 | 6.478 | 1,574,844 | +0.06(+0.93%) |
Oct 16, 2002 | 6.304 | 6.478 | 6.251 | 6.418 | 734,659 | +0.12(+1.90%) |
Oct 15, 2002 | 6.090 | 6.322 | 6.060 | 6.298 | 2,836,294 | +0.26(+4.25%) |
Oct 14, 2002 | 6.478 | 6.531 | 6.006 | 6.042 | 1,739,498 | -0.50(-7.58%) |
Oct 11, 2002 | 6.119 | 6.764 | 6.119 | 6.537 | 3,866,258 | -1.10(-14.45%) |
Oct 10, 2002 | 7.588 | 7.642 | 7.487 | 7.642 | 555,600 | +0.06(+0.79%) |
Oct 09, 2002 | 7.731 | 7.743 | 7.576 | 7.582 | 661,126 | -0.17(-2.23%) |
Oct 08, 2002 | 7.791 | 7.809 | 7.492 | 7.755 | 436,507 | -0.01(-0.08%) |
Oct 07, 2002 | 7.827 | 7.845 | 7.743 | 7.761 | 318,084 | -0.07(-0.84%) |
Oct 04, 2002 | 7.910 | 7.940 | 7.773 | 7.827 | 125,793 | -0.08(-1.06%) |
Oct 03, 2002 | 8.060 | 8.089 | 7.887 | 7.910 | 216,913 | -0.11(-1.34%) |
Oct 02, 2002 | 8.209 | 8.209 | 8.012 | 8.018 | 1,005,843 | -0.16(-1.97%) |