Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.068 | 7.242 | 6.962 | 6.965 | 75,539 | -0.10(-1.45%) |
Dec 30, 2002 | 7.261 | 7.261 | 7.031 | 7.068 | 85,084 | -0.17(-2.31%) |
Dec 27, 2002 | 7.299 | 7.380 | 7.151 | 7.235 | 23,452 | -0.15(-2.06%) |
Dec 26, 2002 | 7.306 | 7.510 | 7.242 | 7.387 | 27,270 | +0.08(+1.10%) |
Dec 24, 2002 | 7.526 | 7.526 | 7.275 | 7.306 | 13,362 | -0.21(-2.80%) |
Dec 23, 2002 | 7.627 | 7.609 | 7.451 | 7.517 | 57,541 | -0.07(-0.94%) |
Dec 20, 2002 | 7.627 | 7.691 | 7.451 | 7.589 | 85,357 | -0.01(-0.07%) |
Dec 19, 2002 | 7.481 | 7.594 | 7.374 | 7.594 | 58,904 | +0.18(+2.47%) |
Dec 18, 2002 | 7.609 | 7.609 | 7.334 | 7.411 | 46,905 | -0.14(-1.80%) |
Dec 17, 2002 | 7.400 | 7.636 | 7.398 | 7.547 | 32,724 | -0.12(-1.51%) |
Dec 16, 2002 | 7.501 | 7.662 | 7.466 | 7.662 | 50,450 | +0.17(+2.25%) |
Dec 13, 2002 | 7.521 | 7.691 | 7.493 | 7.493 | 31,361 | -0.09(-1.23%) |
Dec 12, 2002 | 7.259 | 7.664 | 7.259 | 7.587 | 49,087 | +0.26(+3.50%) |
Dec 11, 2002 | 7.024 | 7.334 | 6.965 | 7.330 | 44,178 | +0.37(+5.38%) |
Dec 10, 2002 | 7.061 | 7.147 | 6.927 | 6.956 | 46,905 | -0.19(-2.72%) |
Dec 09, 2002 | 7.479 | 7.479 | 7.059 | 7.151 | 44,178 | -0.29(-3.87%) |
Dec 06, 2002 | 7.321 | 7.438 | 7.279 | 7.438 | 21,271 | +0.10(+1.43%) |
Dec 05, 2002 | 7.338 | 7.448 | 7.297 | 7.334 | 19,907 | -0.10(-1.28%) |
Dec 04, 2002 | 7.371 | 7.446 | 7.215 | 7.429 | 23,998 | -0.02(-0.32%) |
Dec 03, 2002 | 7.565 | 7.609 | 7.453 | 7.453 | 23,452 | -0.04(-0.56%) |
Dec 02, 2002 | 7.990 | 7.994 | 7.453 | 7.495 | 46,905 | -0.34(-4.40%) |
Nov 29, 2002 | 7.831 | 7.948 | 7.706 | 7.840 | 21,543 | +0.01(+0.12%) |
Nov 27, 2002 | 7.627 | 7.893 | 7.558 | 7.831 | 67,085 | +0.30(+3.97%) |
Nov 26, 2002 | 7.994 | 8.056 | 7.398 | 7.532 | 68,449 | -0.48(-5.95%) |
Nov 25, 2002 | 7.866 | 8.067 | 7.866 | 8.009 | 26,997 | +0.01(+0.16%) |
Nov 22, 2002 | 7.831 | 8.040 | 7.805 | 7.996 | 29,997 | +0.07(+0.88%) |
Nov 21, 2002 | 7.801 | 8.067 | 7.801 | 7.926 | 64,358 | +0.15(+1.96%) |
Nov 20, 2002 | 7.565 | 7.798 | 7.439 | 7.774 | 77,994 | +0.24(+3.19%) |
Nov 19, 2002 | 7.552 | 7.679 | 7.462 | 7.534 | 83,993 | +0.01(+0.15%) |
Nov 18, 2002 | 7.847 | 7.847 | 7.523 | 7.523 | 35,997 | -0.24(-3.07%) |
Nov 15, 2002 | 7.847 | 7.847 | 7.746 | 7.761 | 18,271 | -0.05(-0.59%) |
Nov 14, 2002 | 7.756 | 7.847 | 7.594 | 7.807 | 64,086 | +0.10(+1.33%) |
Nov 13, 2002 | 7.842 | 7.842 | 7.702 | 7.704 | 54,268 | -0.15(-1.89%) |
Nov 12, 2002 | 7.600 | 7.930 | 7.585 | 7.853 | 134,444 | +0.25(+3.33%) |
Nov 11, 2002 | 7.640 | 7.730 | 7.600 | 7.600 | 26,997 | -0.06(-0.77%) |
Nov 08, 2002 | 7.664 | 7.756 | 7.640 | 7.658 | 109,628 | +0.01(+0.12%) |
Nov 07, 2002 | 7.644 | 7.746 | 7.598 | 7.649 | 59,177 | -0.05(-0.67%) |
Nov 06, 2002 | 7.691 | 7.792 | 7.635 | 7.701 | 60,268 | +0.00(+0.00%) |
Nov 05, 2002 | 7.671 | 7.746 | 7.596 | 7.701 | 37,360 | +0.10(+1.28%) |
Nov 04, 2002 | 7.706 | 7.715 | 7.537 | 7.603 | 50,178 | -0.10(-1.29%) |
Nov 01, 2002 | 7.462 | 7.728 | 7.446 | 7.702 | 116,718 | +0.32(+4.37%) |
Oct 31, 2002 | 7.314 | 7.462 | 7.200 | 7.380 | 59,177 | +0.08(+1.08%) |
Oct 30, 2002 | 7.092 | 7.242 | 7.092 | 7.301 | 16,907 | +0.19(+2.66%) |
Oct 29, 2002 | 7.035 | 7.112 | 6.916 | 7.112 | 21,816 | +0.09(+1.28%) |
Oct 28, 2002 | 7.013 | 7.112 | 6.943 | 7.022 | 74,994 | +0.08(+1.16%) |
Oct 25, 2002 | 6.883 | 7.154 | 6.841 | 6.942 | 45,994 | -0.03(-0.45%) |
Oct 24, 2002 | 7.319 | 7.319 | 6.971 | 6.973 | 19,089 | -0.35(-4.75%) |
Oct 23, 2002 | 7.266 | 7.334 | 6.967 | 7.321 | 47,178 | +0.21(+2.90%) |
Oct 22, 2002 | 7.374 | 7.413 | 7.079 | 7.114 | 18,816 | -0.26(-3.53%) |
Oct 21, 2002 | 7.726 | 7.726 | 7.336 | 7.374 | 31,088 | -0.34(-4.40%) |
Oct 18, 2002 | 7.701 | 7.772 | 7.602 | 7.713 | 29,725 | +0.05(+0.62%) |
Oct 17, 2002 | 7.424 | 7.774 | 7.378 | 7.666 | 125,717 | +0.49(+6.79%) |
Oct 16, 2002 | 7.039 | 7.332 | 6.885 | 7.178 | 95,447 | +0.17(+2.49%) |
Oct 15, 2002 | 6.417 | 7.013 | 6.415 | 7.004 | 94,321 | +0.91(+14.96%) |
Oct 14, 2002 | 6.071 | 6.324 | 5.979 | 6.093 | 56,995 | +0.04(+0.70%) |
Oct 11, 2002 | 6.005 | 6.234 | 6.001 | 6.050 | 157,471 | +0.07(+1.20%) |
Oct 10, 2002 | 5.867 | 6.050 | 5.856 | 5.979 | 99,537 | +0.04(+0.68%) |
Oct 09, 2002 | 6.336 | 6.375 | 5.907 | 5.939 | 219,529 | -0.43(-6.82%) |
Oct 08, 2002 | 6.600 | 6.744 | 6.124 | 6.373 | 186,531 | -0.23(-3.52%) |
Oct 07, 2002 | 7.125 | 7.158 | 6.511 | 6.606 | 50,450 | -0.57(-7.97%) |
Oct 04, 2002 | 7.151 | 7.229 | 7.125 | 7.178 | 40,087 | +0.03(+0.46%) |
Oct 03, 2002 | 7.270 | 7.270 | 7.140 | 7.145 | 31,088 | -0.02(-0.33%) |
Oct 02, 2002 | 7.132 | 7.262 | 7.132 | 7.169 | 203,166 | -0.11(-1.51%) |