Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.363 | 7.594 | 7.363 | 7.425 | 41,109 | +0.07(+0.97%) |
Dec 30, 2002 | 7.390 | 7.407 | 7.292 | 7.354 | 55,710 | -0.12(-1.67%) |
Dec 27, 2002 | 7.496 | 7.559 | 7.479 | 7.479 | 29,090 | -0.06(-0.83%) |
Dec 26, 2002 | 7.523 | 7.657 | 7.488 | 7.541 | 56,609 | -0.04(-0.47%) |
Dec 24, 2002 | 7.568 | 7.746 | 7.514 | 7.577 | 24,261 | -0.03(-0.35%) |
Dec 23, 2002 | 7.585 | 7.719 | 7.585 | 7.603 | 26,170 | -0.04(-0.58%) |
Dec 20, 2002 | 7.657 | 7.675 | 7.630 | 7.648 | 14,152 | +0.08(+1.06%) |
Dec 19, 2002 | 7.568 | 7.657 | 7.532 | 7.568 | 8,873 | -0.06(-0.82%) |
Dec 18, 2002 | 7.719 | 7.719 | 7.541 | 7.630 | 21,116 | -0.07(-0.92%) |
Dec 17, 2002 | 7.728 | 7.746 | 7.701 | 7.701 | 17,858 | +0.03(+0.35%) |
Dec 16, 2002 | 7.532 | 7.746 | 7.532 | 7.675 | 35,268 | +0.09(+1.17%) |
Dec 13, 2002 | 7.612 | 7.612 | 7.577 | 7.585 | 8,648 | -0.05(-0.70%) |
Dec 12, 2002 | 7.710 | 7.764 | 7.621 | 7.639 | 6,963 | +0.02(+0.23%) |
Dec 11, 2002 | 7.612 | 7.746 | 7.594 | 7.621 | 12,242 | -0.04(-0.47%) |
Dec 10, 2002 | 7.505 | 7.683 | 7.505 | 7.657 | 23,474 | +0.03(+0.35%) |
Dec 09, 2002 | 7.585 | 7.648 | 7.568 | 7.630 | 21,453 | +0.01(+0.12%) |
Dec 06, 2002 | 7.657 | 7.764 | 7.594 | 7.621 | 22,800 | -0.07(-0.93%) |
Dec 05, 2002 | 7.701 | 8.057 | 7.692 | 7.692 | 13,366 | +0.01(+0.12%) |
Dec 04, 2002 | 7.826 | 7.826 | 7.657 | 7.683 | 22,239 | -0.17(-2.15%) |
Dec 03, 2002 | 7.879 | 7.879 | 7.844 | 7.853 | 47,062 | -0.02(-0.23%) |
Dec 02, 2002 | 7.870 | 7.942 | 7.844 | 7.870 | 21,677 | +0.05(+0.68%) |
Nov 29, 2002 | 7.924 | 7.924 | 7.817 | 7.817 | 2,471 | -0.07(-0.90%) |
Nov 27, 2002 | 7.906 | 7.906 | 7.772 | 7.888 | 7,750 | +0.02(+0.23%) |
Nov 26, 2002 | 7.719 | 7.870 | 7.657 | 7.870 | 127,820 | +0.13(+1.73%) |
Nov 25, 2002 | 7.577 | 7.737 | 7.577 | 7.737 | 16,735 | +0.04(+0.58%) |
Nov 22, 2002 | 7.701 | 7.701 | 7.577 | 7.692 | 21,677 | +0.06(+0.82%) |
Nov 21, 2002 | 7.585 | 7.657 | 7.541 | 7.630 | 7,525 | +0.04(+0.47%) |
Nov 20, 2002 | 7.434 | 7.594 | 7.399 | 7.594 | 26,170 | +0.12(+1.55%) |
Nov 19, 2002 | 7.461 | 7.541 | 7.399 | 7.479 | 65,482 | -0.01(-0.12%) |
Nov 18, 2002 | 7.550 | 7.559 | 7.461 | 7.488 | 23,699 | -0.05(-0.71%) |
Nov 15, 2002 | 7.470 | 7.541 | 7.443 | 7.541 | 57,844 | +0.16(+2.17%) |
Nov 14, 2002 | 7.363 | 7.452 | 7.283 | 7.381 | 30,101 | -0.03(-0.36%) |
Nov 13, 2002 | 7.345 | 7.407 | 7.345 | 7.407 | 16,847 | -0.03(-0.36%) |
Nov 12, 2002 | 7.345 | 7.443 | 7.327 | 7.434 | 836,783 | +0.04(+0.48%) |
Nov 11, 2002 | 7.399 | 7.399 | 7.336 | 7.399 | 29,989 | -0.03(-0.36%) |
Nov 08, 2002 | 7.345 | 7.452 | 7.345 | 7.425 | 47,286 | +0.12(+1.71%) |
Nov 07, 2002 | 7.390 | 7.390 | 7.292 | 7.301 | 361,108 | -0.09(-1.20%) |
Nov 06, 2002 | 7.452 | 7.452 | 7.354 | 7.390 | 454,895 | +0.03(+0.36%) |
Nov 05, 2002 | 7.425 | 7.461 | 7.318 | 7.363 | 30,101 | -0.12(-1.55%) |
Nov 04, 2002 | 7.523 | 7.568 | 7.452 | 7.479 | 12,242 | +0.17(+2.31%) |
Nov 01, 2002 | 7.274 | 7.336 | 7.247 | 7.309 | 13,366 | +0.08(+1.11%) |
Oct 31, 2002 | 7.247 | 7.274 | 7.194 | 7.229 | 23,924 | -0.05(-0.73%) |
Oct 30, 2002 | 7.247 | 7.283 | 7.176 | 7.283 | 12,804 | +0.03(+0.37%) |
Oct 29, 2002 | 7.212 | 7.274 | 7.167 | 7.256 | 11,793 | -0.04(-0.61%) |
Oct 28, 2002 | 7.229 | 7.301 | 7.220 | 7.301 | 5,391 | +0.10(+1.36%) |
Oct 25, 2002 | 7.194 | 7.283 | 7.185 | 7.203 | 4,155 | -0.06(-0.86%) |
Oct 24, 2002 | 7.140 | 7.327 | 7.131 | 7.265 | 11,793 | +0.05(+0.74%) |
Oct 23, 2002 | 7.140 | 7.283 | 7.069 | 7.212 | 31,224 | +0.13(+1.89%) |
Oct 22, 2002 | 7.051 | 7.078 | 6.962 | 7.078 | 16,398 | -0.17(-2.33%) |
Oct 21, 2002 | 7.033 | 7.247 | 7.033 | 7.247 | 28,978 | +0.14(+2.01%) |
Oct 18, 2002 | 6.989 | 7.158 | 6.989 | 7.105 | 11,456 | +0.13(+1.92%) |
Oct 17, 2002 | 6.962 | 7.033 | 6.900 | 6.971 | 22,800 | +0.07(+1.03%) |
Oct 16, 2002 | 6.900 | 7.007 | 6.811 | 6.900 | 29,540 | -0.09(-1.27%) |
Oct 15, 2002 | 6.927 | 7.007 | 6.900 | 6.989 | 57,170 | +0.15(+2.21%) |
Oct 14, 2002 | 6.855 | 6.891 | 6.838 | 6.838 | 14,601 | -0.05(-0.78%) |
Oct 11, 2002 | 6.802 | 6.891 | 6.740 | 6.891 | 31,786 | +0.09(+1.31%) |
Oct 10, 2002 | 6.490 | 6.802 | 6.490 | 6.802 | 42,906 | +0.25(+3.80%) |
Oct 09, 2002 | 6.811 | 6.811 | 6.553 | 6.553 | 46,949 | -0.32(-4.66%) |
Oct 08, 2002 | 6.944 | 6.944 | 6.757 | 6.873 | 70,424 | -0.04(-0.64%) |
Oct 07, 2002 | 6.944 | 6.962 | 6.811 | 6.918 | 27,181 | -0.07(-1.02%) |
Oct 04, 2002 | 6.953 | 7.033 | 6.909 | 6.989 | 18,645 | +0.13(+1.95%) |
Oct 03, 2002 | 6.900 | 7.025 | 6.820 | 6.855 | 17,297 | -0.12(-1.79%) |
Oct 02, 2002 | 7.069 | 7.069 | 6.918 | 6.980 | 11,456 | -0.05(-0.76%) |