Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.334 | 7.418 | 7.201 | 7.384 | 227,936 | +0.12(+1.69%) |
Dec 30, 2002 | 7.359 | 7.359 | 7.211 | 7.261 | 117,218 | -0.12(-1.67%) |
Dec 27, 2002 | 7.428 | 7.497 | 7.364 | 7.384 | 49,366 | -0.05(-0.66%) |
Dec 26, 2002 | 7.462 | 7.581 | 7.384 | 7.433 | 41,646 | -0.02(-0.33%) |
Dec 24, 2002 | 7.433 | 7.556 | 7.433 | 7.457 | 33,316 | +0.05(+0.66%) |
Dec 23, 2002 | 7.359 | 7.457 | 7.285 | 7.408 | 91,621 | +0.09(+1.21%) |
Dec 20, 2002 | 7.354 | 7.418 | 7.285 | 7.320 | 166,178 | +0.06(+0.88%) |
Dec 19, 2002 | 7.113 | 7.285 | 7.113 | 7.256 | 100,966 | +0.19(+2.72%) |
Dec 18, 2002 | 7.118 | 7.295 | 7.054 | 7.064 | 102,998 | -0.10(-1.44%) |
Dec 17, 2002 | 7.216 | 7.339 | 7.088 | 7.167 | 110,718 | -0.05(-0.75%) |
Dec 16, 2002 | 6.891 | 7.221 | 6.891 | 7.221 | 76,588 | +0.35(+5.16%) |
Dec 13, 2002 | 7.113 | 7.133 | 6.867 | 6.867 | 117,625 | -0.26(-3.66%) |
Dec 12, 2002 | 7.182 | 7.211 | 7.059 | 7.128 | 116,406 | +0.09(+1.33%) |
Dec 11, 2002 | 6.842 | 7.064 | 6.842 | 7.034 | 125,548 | +0.15(+2.22%) |
Dec 10, 2002 | 6.867 | 6.965 | 6.818 | 6.882 | 1,047,859 | +0.04(+0.58%) |
Dec 09, 2002 | 6.995 | 6.995 | 6.758 | 6.842 | 107,467 | -0.16(-2.32%) |
Dec 06, 2002 | 7.029 | 7.044 | 6.891 | 7.005 | 88,980 | -0.06(-0.91%) |
Dec 05, 2002 | 6.896 | 7.128 | 6.896 | 7.069 | 598,283 | +0.12(+1.77%) |
Dec 04, 2002 | 6.941 | 7.044 | 6.891 | 6.946 | 515,397 | -0.02(-0.28%) |
Dec 03, 2002 | 7.039 | 7.083 | 6.965 | 6.965 | 84,105 | -0.12(-1.74%) |
Dec 02, 2002 | 6.965 | 7.088 | 6.891 | 7.088 | 72,728 | +0.07(+1.05%) |
Nov 29, 2002 | 7.261 | 7.261 | 7.014 | 7.014 | 60,945 | -0.15(-2.06%) |
Nov 27, 2002 | 6.832 | 7.172 | 6.832 | 7.162 | 294,164 | +0.34(+4.98%) |
Nov 26, 2002 | 6.877 | 6.941 | 6.783 | 6.822 | 74,760 | -0.07(-1.00%) |
Nov 25, 2002 | 6.744 | 6.980 | 6.744 | 6.891 | 181,415 | +0.15(+2.19%) |
Nov 22, 2002 | 6.660 | 6.862 | 6.660 | 6.744 | 94,465 | +0.07(+1.11%) |
Nov 21, 2002 | 6.842 | 6.842 | 6.626 | 6.670 | 298,837 | -0.12(-1.81%) |
Nov 20, 2002 | 6.409 | 6.827 | 6.409 | 6.793 | 128,595 | +0.33(+5.18%) |
Nov 19, 2002 | 6.532 | 6.635 | 6.434 | 6.458 | 112,546 | -0.09(-1.35%) |
Nov 18, 2002 | 6.621 | 6.719 | 6.507 | 6.547 | 108,889 | -0.02(-0.37%) |
Nov 15, 2002 | 6.665 | 6.729 | 6.571 | 6.571 | 98,528 | -0.11(-1.62%) |
Nov 14, 2002 | 6.680 | 6.827 | 6.532 | 6.680 | 88,168 | +0.05(+0.74%) |
Nov 13, 2002 | 6.399 | 6.690 | 6.399 | 6.630 | 81,057 | +0.23(+3.62%) |
Nov 12, 2002 | 6.424 | 6.571 | 6.394 | 6.399 | 99,747 | +0.00(+0.00%) |
Nov 11, 2002 | 6.498 | 6.507 | 6.232 | 6.399 | 92,637 | -0.07(-1.14%) |
Nov 08, 2002 | 6.399 | 6.498 | 6.399 | 6.473 | 76,182 | +0.17(+2.73%) |
Nov 07, 2002 | 6.375 | 6.394 | 6.301 | 6.301 | 83,901 | -0.11(-1.69%) |
Nov 06, 2002 | 6.350 | 6.537 | 6.350 | 6.409 | 165,975 | +0.01(+0.15%) |
Nov 05, 2002 | 6.389 | 6.443 | 6.375 | 6.399 | 199,698 | -0.02(-0.38%) |
Nov 04, 2002 | 6.399 | 6.468 | 6.399 | 6.424 | 89,183 | +0.07(+1.16%) |
Nov 01, 2002 | 6.340 | 6.571 | 6.320 | 6.350 | 134,893 | +0.00(+0.00%) |
Oct 31, 2002 | 6.429 | 6.463 | 6.301 | 6.350 | 65,008 | -0.07(-1.15%) |
Oct 30, 2002 | 6.311 | 6.458 | 6.311 | 6.424 | 87,152 | +0.11(+1.71%) |
Oct 29, 2002 | 6.050 | 6.315 | 5.966 | 6.315 | 116,812 | +0.26(+4.31%) |
Oct 28, 2002 | 6.030 | 6.173 | 6.015 | 6.055 | 154,598 | +0.02(+0.41%) |
Oct 25, 2002 | 6.045 | 6.104 | 5.858 | 6.030 | 101,982 | -0.01(-0.24%) |
Oct 24, 2002 | 6.114 | 6.114 | 5.907 | 6.045 | 208,028 | -0.04(-0.73%) |
Oct 23, 2002 | 6.010 | 6.202 | 5.882 | 6.089 | 229,155 | +0.03(+0.57%) |
Oct 22, 2002 | 6.389 | 6.394 | 5.966 | 6.055 | 128,189 | -0.30(-4.65%) |
Oct 21, 2002 | 6.375 | 6.498 | 6.251 | 6.350 | 165,772 | -0.00(-0.08%) |
Oct 18, 2002 | 6.355 | 6.458 | 6.153 | 6.355 | 1,467,775 | -0.05(-0.77%) |
Oct 17, 2002 | 6.256 | 6.473 | 6.178 | 6.404 | 431,901 | +0.15(+2.44%) |
Oct 16, 2002 | 7.384 | 7.384 | 6.005 | 6.251 | 1,244,511 | -1.41(-18.38%) |
Oct 15, 2002 | 7.556 | 7.728 | 7.556 | 7.659 | 111,936 | +0.08(+1.04%) |
Oct 14, 2002 | 7.556 | 7.630 | 7.526 | 7.581 | 101,576 | +0.05(+0.65%) |
Oct 11, 2002 | 7.507 | 7.664 | 7.507 | 7.531 | 171,866 | +0.15(+2.00%) |
Oct 10, 2002 | 7.236 | 7.457 | 7.211 | 7.384 | 141,394 | +0.10(+1.35%) |
Oct 09, 2002 | 7.630 | 7.630 | 7.256 | 7.285 | 89,590 | -0.45(-5.85%) |
Oct 08, 2002 | 7.595 | 7.763 | 7.408 | 7.738 | 44,287 | +0.16(+2.08%) |
Oct 07, 2002 | 7.659 | 7.777 | 7.497 | 7.581 | 89,183 | -0.09(-1.16%) |
Oct 04, 2002 | 7.974 | 7.999 | 7.635 | 7.669 | 174,304 | -0.40(-5.00%) |
Oct 03, 2002 | 8.196 | 8.334 | 8.058 | 8.073 | 102,795 | -0.16(-1.97%) |
Oct 02, 2002 | 8.590 | 8.614 | 8.161 | 8.235 | 136,315 | -0.45(-5.21%) |