Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.755 | 8.190 | 7.690 | 7.713 | 213,554 | -0.10(-1.22%) |
Dec 30, 2002 | 7.892 | 7.976 | 7.755 | 7.809 | 230,846 | -0.14(-1.80%) |
Dec 27, 2002 | 8.160 | 8.202 | 7.791 | 7.952 | 272,315 | -0.16(-1.92%) |
Dec 26, 2002 | 8.315 | 8.607 | 8.059 | 8.107 | 225,978 | -0.20(-2.43%) |
Dec 24, 2002 | 8.255 | 8.339 | 8.244 | 8.309 | 54,899 | -0.05(-0.64%) |
Dec 23, 2002 | 8.333 | 8.387 | 8.077 | 8.363 | 238,066 | +0.04(+0.43%) |
Dec 20, 2002 | 8.333 | 8.387 | 8.077 | 8.327 | 252,000 | +0.12(+1.45%) |
Dec 19, 2002 | 7.833 | 8.363 | 7.833 | 8.208 | 226,481 | +0.31(+3.92%) |
Dec 18, 2002 | 8.250 | 8.363 | 7.874 | 7.898 | 517,600 | -0.53(-6.29%) |
Dec 17, 2002 | 8.178 | 9.518 | 8.178 | 8.428 | 1,416,308 | +0.34(+4.20%) |
Dec 16, 2002 | 7.791 | 8.101 | 7.737 | 8.089 | 129,945 | +0.35(+4.54%) |
Dec 13, 2002 | 8.005 | 8.005 | 7.684 | 7.737 | 212,379 | -0.14(-1.75%) |
Dec 12, 2002 | 7.868 | 8.160 | 7.844 | 7.875 | 119,536 | -0.16(-1.99%) |
Dec 11, 2002 | 7.916 | 8.130 | 7.827 | 8.034 | 121,887 | -0.02(-0.23%) |
Dec 10, 2002 | 7.797 | 8.101 | 7.690 | 8.053 | 161,508 | +0.26(+3.29%) |
Dec 09, 2002 | 7.773 | 7.922 | 7.743 | 7.797 | 158,486 | -0.13(-1.58%) |
Dec 06, 2002 | 7.904 | 8.041 | 7.785 | 7.922 | 62,118 | -0.01(-0.15%) |
Dec 05, 2002 | 8.035 | 8.035 | 7.803 | 7.934 | 129,442 | -0.08(-0.97%) |
Dec 04, 2002 | 8.011 | 8.178 | 7.803 | 8.011 | 175,107 | -0.15(-1.82%) |
Dec 03, 2002 | 8.339 | 8.339 | 7.892 | 8.160 | 169,231 | -0.11(-1.30%) |
Dec 02, 2002 | 8.089 | 8.375 | 8.089 | 8.267 | 247,132 | +0.18(+2.28%) |
Nov 29, 2002 | 8.041 | 8.237 | 8.041 | 8.083 | 55,403 | +0.04(+0.52%) |
Nov 27, 2002 | 7.779 | 8.065 | 7.779 | 8.041 | 563,098 | +0.25(+3.21%) |
Nov 26, 2002 | 8.184 | 8.332 | 7.779 | 7.791 | 345,682 | -0.40(-4.87%) |
Nov 25, 2002 | 8.041 | 8.428 | 7.981 | 8.190 | 297,162 | +0.11(+1.33%) |
Nov 22, 2002 | 8.041 | 8.250 | 7.952 | 8.083 | 297,330 | +0.01(+0.07%) |
Nov 21, 2002 | 7.684 | 8.077 | 7.594 | 8.077 | 434,327 | +0.43(+5.61%) |
Nov 20, 2002 | 7.255 | 7.660 | 7.255 | 7.648 | 427,948 | +0.40(+5.51%) |
Nov 19, 2002 | 7.273 | 7.434 | 7.249 | 7.249 | 276,512 | +0.01(+0.08%) |
Nov 18, 2002 | 7.237 | 7.404 | 7.231 | 7.243 | 293,805 | -0.07(-0.98%) |
Nov 15, 2002 | 7.439 | 7.475 | 7.296 | 7.314 | 322,514 | -0.01(-0.16%) |
Nov 14, 2002 | 7.296 | 7.445 | 7.296 | 7.326 | 188,035 | +0.04(+0.49%) |
Nov 13, 2002 | 7.302 | 7.386 | 7.249 | 7.291 | 185,684 | -0.02(-0.24%) |
Nov 12, 2002 | 7.237 | 7.416 | 7.225 | 7.308 | 322,010 | +0.14(+1.90%) |
Nov 11, 2002 | 7.445 | 7.445 | 7.172 | 7.172 | 195,926 | -0.24(-3.29%) |
Nov 08, 2002 | 7.463 | 7.588 | 7.362 | 7.416 | 410,152 | -0.03(-0.39%) |
Nov 07, 2002 | 7.475 | 7.505 | 7.368 | 7.445 | 209,357 | +0.00(+0.00%) |
Nov 06, 2002 | 7.416 | 7.523 | 7.356 | 7.445 | 927,081 | +0.07(+0.89%) |
Nov 05, 2002 | 7.475 | 7.535 | 7.291 | 7.380 | 143,544 | -0.15(-2.06%) |
Nov 04, 2002 | 7.296 | 7.630 | 7.296 | 7.535 | 359,785 | +0.24(+3.27%) |
Nov 01, 2002 | 7.445 | 7.487 | 7.267 | 7.296 | 693,883 | -0.14(-1.84%) |
Oct 31, 2002 | 7.511 | 7.624 | 7.422 | 7.434 | 309,250 | -0.01(-0.16%) |
Oct 30, 2002 | 7.451 | 7.529 | 7.416 | 7.445 | 573,168 | -0.01(-0.08%) |
Oct 29, 2002 | 7.445 | 7.469 | 7.302 | 7.451 | 493,502 | +0.01(+0.08%) |
Oct 28, 2002 | 7.505 | 7.547 | 7.428 | 7.445 | 210,196 | -0.02(-0.32%) |
Oct 25, 2002 | 7.320 | 7.499 | 7.296 | 7.469 | 496,480 | +0.17(+2.37%) |
Oct 24, 2002 | 7.160 | 7.535 | 7.142 | 7.296 | 993,523 | +0.13(+1.83%) |
Oct 23, 2002 | 7.112 | 7.195 | 7.034 | 7.165 | 71,520 | +0.06(+0.84%) |
Oct 22, 2002 | 7.148 | 7.219 | 7.088 | 7.106 | 68,330 | -0.13(-1.81%) |
Oct 21, 2002 | 7.207 | 7.296 | 7.034 | 7.237 | 111,142 | -0.02(-0.25%) |
Oct 18, 2002 | 7.076 | 7.320 | 6.963 | 7.255 | 220,884 | +0.28(+4.01%) |
Oct 17, 2002 | 7.094 | 7.261 | 6.850 | 6.975 | 858,582 | -0.02(-0.34%) |
Oct 16, 2002 | 7.177 | 7.177 | 6.999 | 6.999 | 142,537 | -0.12(-1.67%) |
Oct 15, 2002 | 7.130 | 7.237 | 7.100 | 7.118 | 186,730 | -0.01(-0.17%) |
Oct 14, 2002 | 7.148 | 7.195 | 6.999 | 7.130 | 127,808 | -0.07(-0.91%) |
Oct 11, 2002 | 7.094 | 7.213 | 6.999 | 7.195 | 157,143 | +0.15(+2.11%) |
Oct 10, 2002 | 7.094 | 7.231 | 6.999 | 7.046 | 263,934 | +0.07(+1.02%) |
Oct 09, 2002 | 6.993 | 7.314 | 6.969 | 6.975 | 1,191,129 | -0.02(-0.34%) |
Oct 08, 2002 | 7.088 | 7.124 | 6.939 | 6.999 | 357,267 | -0.06(-0.84%) |
Oct 07, 2002 | 6.969 | 7.261 | 6.969 | 7.058 | 113,660 | +0.09(+1.28%) |
Oct 04, 2002 | 6.975 | 7.356 | 6.915 | 6.969 | 155,632 | +0.04(+0.52%) |
Oct 03, 2002 | 7.356 | 7.594 | 6.856 | 6.933 | 264,760 | -0.45(-6.13%) |
Oct 02, 2002 | 7.356 | 7.535 | 7.350 | 7.386 | 311,433 | -0.04(-0.48%) |