Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.648 | 7.907 | 7.594 | 7.594 | 1,058,864 | +0.00(+0.00%) |
Dec 30, 2002 | 7.661 | 7.929 | 7.594 | 7.594 | 989,690 | -0.07(-0.93%) |
Dec 27, 2002 | 7.630 | 7.817 | 7.594 | 7.665 | 629,050 | +0.01(+0.12%) |
Dec 26, 2002 | 7.648 | 7.960 | 7.594 | 7.657 | 627,707 | +0.06(+0.82%) |
Dec 24, 2002 | 7.692 | 7.799 | 7.603 | 7.594 | 657,928 | -0.11(-1.45%) |
Dec 23, 2002 | 8.090 | 8.233 | 7.674 | 7.706 | 716,132 | -0.12(-1.54%) |
Dec 20, 2002 | 8.090 | 8.233 | 7.670 | 7.826 | 1,215,119 | -0.21(-2.61%) |
Dec 19, 2002 | 8.309 | 8.604 | 7.956 | 8.036 | 1,100,502 | -0.23(-2.76%) |
Dec 18, 2002 | 8.684 | 8.684 | 8.175 | 8.264 | 709,192 | -0.49(-5.61%) |
Dec 17, 2002 | 8.822 | 8.867 | 8.590 | 8.755 | 747,025 | -0.04(-0.46%) |
Dec 16, 2002 | 8.313 | 8.813 | 8.313 | 8.796 | 773,888 | +0.49(+5.92%) |
Dec 13, 2002 | 8.416 | 8.478 | 8.228 | 8.304 | 592,560 | -0.19(-2.26%) |
Dec 12, 2002 | 8.487 | 8.751 | 8.242 | 8.496 | 633,527 | +0.09(+1.11%) |
Dec 11, 2002 | 8.349 | 8.720 | 8.184 | 8.403 | 731,131 | +0.00(+0.01%) |
Dec 10, 2002 | 7.969 | 8.465 | 7.889 | 8.403 | 730,683 | +0.49(+6.15%) |
Dec 09, 2002 | 7.992 | 8.014 | 7.572 | 7.916 | 1,242,430 | -0.19(-2.32%) |
Dec 06, 2002 | 8.076 | 8.295 | 7.866 | 8.103 | 320,121 | -0.07(-0.87%) |
Dec 05, 2002 | 8.237 | 8.403 | 7.871 | 8.175 | 734,041 | +0.02(+0.27%) |
Dec 04, 2002 | 8.889 | 8.912 | 7.947 | 8.152 | 2,149,292 | -0.77(-8.66%) |
Dec 03, 2002 | 9.198 | 9.202 | 8.693 | 8.925 | 796,274 | -0.35(-3.76%) |
Dec 02, 2002 | 9.140 | 9.591 | 9.140 | 9.274 | 541,744 | +0.14(+1.52%) |
Nov 29, 2002 | 9.425 | 9.501 | 9.046 | 9.135 | 289,452 | -0.28(-2.99%) |
Nov 27, 2002 | 9.086 | 9.430 | 9.041 | 9.417 | 462,049 | +0.44(+4.93%) |
Nov 26, 2002 | 9.358 | 9.394 | 8.898 | 8.974 | 1,447,487 | -0.53(-5.59%) |
Nov 25, 2002 | 9.381 | 9.666 | 9.265 | 9.506 | 841,494 | +0.10(+1.09%) |
Nov 22, 2002 | 9.323 | 9.497 | 9.117 | 9.403 | 477,496 | +0.01(+0.10%) |
Nov 21, 2002 | 8.836 | 9.729 | 8.836 | 9.394 | 1,654,111 | +0.56(+6.32%) |
Nov 20, 2002 | 8.407 | 8.934 | 8.407 | 8.836 | 733,369 | +0.47(+5.61%) |
Nov 19, 2002 | 8.487 | 8.550 | 8.309 | 8.367 | 918,503 | -0.21(-2.40%) |
Nov 18, 2002 | 8.429 | 8.796 | 8.429 | 8.572 | 1,085,503 | +0.13(+1.48%) |
Nov 15, 2002 | 7.992 | 8.501 | 7.862 | 8.447 | 1,387,492 | +0.42(+5.17%) |
Nov 14, 2002 | 7.706 | 8.041 | 7.639 | 8.032 | 921,189 | +0.39(+5.08%) |
Nov 13, 2002 | 7.362 | 7.987 | 7.147 | 7.643 | 1,228,550 | +0.31(+4.20%) |
Nov 12, 2002 | 7.232 | 7.724 | 7.192 | 7.335 | 1,438,309 | +0.11(+1.48%) |
Nov 11, 2002 | 7.911 | 7.929 | 7.179 | 7.228 | 1,641,798 | -0.70(-8.79%) |
Nov 08, 2002 | 8.054 | 8.188 | 7.817 | 7.925 | 630,617 | -0.12(-1.44%) |
Nov 07, 2002 | 8.577 | 8.644 | 7.791 | 8.041 | 1,911,104 | -0.67(-7.64%) |
Nov 06, 2002 | 8.380 | 8.733 | 8.081 | 8.706 | 924,771 | +0.31(+3.67%) |
Nov 05, 2002 | 8.367 | 8.398 | 7.826 | 8.398 | 1,226,983 | +0.00(+0.00%) |
Nov 04, 2002 | 8.313 | 8.751 | 8.255 | 8.398 | 895,893 | +0.16(+1.90%) |
Nov 01, 2002 | 7.884 | 8.260 | 7.630 | 8.242 | 972,453 | +0.36(+4.59%) |
Oct 31, 2002 | 8.005 | 8.050 | 7.581 | 7.880 | 752,006 | -0.07(-0.90%) |
Oct 30, 2002 | 7.576 | 8.126 | 7.545 | 7.951 | 1,227,404 | +0.34(+4.52%) |
Oct 29, 2002 | 7.741 | 7.925 | 7.241 | 7.607 | 1,229,533 | -0.15(-1.96%) |
Oct 28, 2002 | 7.590 | 8.264 | 7.563 | 7.759 | 2,529,409 | +0.19(+2.49%) |
Oct 25, 2002 | 7.071 | 7.576 | 7.027 | 7.571 | 1,346,078 | +0.51(+7.20%) |
Oct 24, 2002 | 6.348 | 7.505 | 6.348 | 7.062 | 3,078,093 | +1.14(+19.32%) |
Oct 23, 2002 | 5.919 | 5.986 | 5.847 | 5.919 | 2,465,234 | -0.08(-1.34%) |
Oct 22, 2002 | 6.357 | 6.357 | 5.919 | 5.999 | 1,679,407 | -0.39(-6.08%) |
Oct 21, 2002 | 6.258 | 6.495 | 5.968 | 6.388 | 2,874,155 | +0.19(+3.10%) |
Oct 18, 2002 | 5.749 | 6.446 | 5.628 | 6.196 | 1,258,324 | +0.45(+7.76%) |
Oct 17, 2002 | 5.419 | 5.807 | 5.419 | 5.750 | 679,419 | +0.39(+7.26%) |
Oct 16, 2002 | 5.311 | 5.553 | 5.311 | 5.360 | 1,144,900 | -0.48(-8.26%) |
Oct 15, 2002 | 5.561 | 5.879 | 5.561 | 5.843 | 2,195,855 | +0.32(+5.83%) |
Oct 14, 2002 | 5.168 | 5.570 | 5.168 | 5.521 | 681,583 | +0.30(+5.82%) |
Oct 11, 2002 | 5.347 | 5.535 | 5.146 | 5.218 | 1,092,443 | +0.13(+2.55%) |
Oct 10, 2002 | 4.534 | 5.544 | 4.521 | 5.088 | 1,357,942 | +0.57(+12.66%) |
Oct 09, 2002 | 4.539 | 4.900 | 4.495 | 4.516 | 614,412 | -0.09(-2.03%) |
Oct 08, 2002 | 4.574 | 4.686 | 4.449 | 4.610 | 1,222,730 | +0.08(+1.67%) |
Oct 07, 2002 | 4.422 | 4.606 | 4.422 | 4.534 | 1,228,774 | +0.00(+0.00%) |
Oct 04, 2002 | 4.909 | 4.985 | 4.512 | 4.534 | 1,865,660 | -0.38(-7.73%) |
Oct 03, 2002 | 5.584 | 5.584 | 4.865 | 4.914 | 3,727,962 | -0.74(-13.11%) |
Oct 02, 2002 | 5.575 | 5.695 | 5.396 | 5.655 | 1,643,813 | +0.08(+1.52%) |