Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.061 | 7.235 | 6.955 | 6.959 | 75,613 | -0.10(-1.45%) |
Dec 30, 2002 | 7.254 | 7.254 | 7.025 | 7.061 | 85,167 | -0.17(-2.31%) |
Dec 27, 2002 | 7.292 | 7.373 | 7.144 | 7.228 | 23,475 | -0.15(-2.06%) |
Dec 26, 2002 | 7.299 | 7.503 | 7.235 | 7.380 | 27,297 | +0.08(+1.10%) |
Dec 24, 2002 | 7.519 | 7.519 | 7.268 | 7.299 | 13,375 | -0.21(-2.80%) |
Dec 23, 2002 | 7.620 | 7.602 | 7.444 | 7.510 | 57,596 | -0.07(-0.94%) |
Dec 20, 2002 | 7.620 | 7.684 | 7.444 | 7.581 | 85,439 | -0.01(-0.07%) |
Dec 19, 2002 | 7.473 | 7.587 | 7.367 | 7.587 | 58,961 | +0.18(+2.47%) |
Dec 18, 2002 | 7.602 | 7.602 | 7.327 | 7.404 | 46,951 | -0.14(-1.80%) |
Dec 17, 2002 | 7.393 | 7.629 | 7.391 | 7.539 | 32,756 | -0.12(-1.51%) |
Dec 16, 2002 | 7.493 | 7.655 | 7.459 | 7.655 | 50,499 | +0.17(+2.25%) |
Dec 13, 2002 | 7.514 | 7.684 | 7.486 | 7.486 | 31,391 | -0.09(-1.23%) |
Dec 12, 2002 | 7.252 | 7.656 | 7.252 | 7.580 | 49,134 | +0.26(+3.50%) |
Dec 11, 2002 | 7.017 | 7.327 | 6.959 | 7.323 | 44,221 | +0.37(+5.38%) |
Dec 10, 2002 | 7.054 | 7.140 | 6.920 | 6.949 | 46,951 | -0.19(-2.72%) |
Dec 09, 2002 | 7.471 | 7.471 | 7.052 | 7.144 | 44,221 | -0.29(-3.87%) |
Dec 06, 2002 | 7.314 | 7.431 | 7.272 | 7.431 | 21,291 | +0.10(+1.43%) |
Dec 05, 2002 | 7.330 | 7.440 | 7.290 | 7.327 | 19,926 | -0.10(-1.28%) |
Dec 04, 2002 | 7.363 | 7.439 | 7.208 | 7.422 | 24,021 | -0.02(-0.32%) |
Dec 03, 2002 | 7.558 | 7.602 | 7.446 | 7.446 | 23,475 | -0.04(-0.56%) |
Dec 02, 2002 | 7.983 | 7.986 | 7.446 | 7.488 | 46,951 | -0.34(-4.40%) |
Nov 29, 2002 | 7.823 | 7.940 | 7.699 | 7.832 | 21,564 | +0.01(+0.12%) |
Nov 27, 2002 | 7.620 | 7.885 | 7.550 | 7.823 | 67,150 | +0.30(+3.97%) |
Nov 26, 2002 | 7.986 | 8.048 | 7.391 | 7.525 | 68,515 | -0.48(-5.95%) |
Nov 25, 2002 | 7.858 | 8.059 | 7.858 | 8.001 | 27,024 | +0.01(+0.16%) |
Nov 22, 2002 | 7.823 | 8.032 | 7.798 | 7.988 | 30,026 | +0.07(+0.88%) |
Nov 21, 2002 | 7.793 | 8.059 | 7.793 | 7.918 | 64,421 | +0.15(+1.96%) |
Nov 20, 2002 | 7.558 | 7.790 | 7.431 | 7.766 | 78,069 | +0.24(+3.19%) |
Nov 19, 2002 | 7.545 | 7.671 | 7.455 | 7.526 | 84,075 | +0.01(+0.15%) |
Nov 18, 2002 | 7.840 | 7.840 | 7.515 | 7.515 | 36,032 | -0.24(-3.07%) |
Nov 15, 2002 | 7.840 | 7.840 | 7.739 | 7.754 | 18,289 | -0.05(-0.59%) |
Nov 14, 2002 | 7.748 | 7.840 | 7.587 | 7.799 | 64,148 | +0.10(+1.33%) |
Nov 13, 2002 | 7.834 | 7.834 | 7.695 | 7.697 | 54,321 | -0.15(-1.89%) |
Nov 12, 2002 | 7.592 | 7.922 | 7.578 | 7.845 | 134,574 | +0.25(+3.33%) |
Nov 11, 2002 | 7.633 | 7.722 | 7.592 | 7.592 | 27,024 | -0.06(-0.77%) |
Nov 08, 2002 | 7.656 | 7.748 | 7.633 | 7.651 | 109,734 | +0.01(+0.12%) |
Nov 07, 2002 | 7.636 | 7.739 | 7.591 | 7.642 | 59,234 | -0.05(-0.67%) |
Nov 06, 2002 | 7.684 | 7.785 | 7.627 | 7.693 | 60,326 | +0.00(+0.00%) |
Nov 05, 2002 | 7.664 | 7.739 | 7.589 | 7.693 | 37,397 | +0.10(+1.28%) |
Nov 04, 2002 | 7.699 | 7.708 | 7.530 | 7.596 | 50,226 | -0.10(-1.29%) |
Nov 01, 2002 | 7.455 | 7.721 | 7.439 | 7.695 | 116,831 | +0.32(+4.37%) |
Oct 31, 2002 | 7.307 | 7.455 | 7.193 | 7.373 | 59,234 | +0.08(+1.08%) |
Oct 30, 2002 | 7.085 | 7.235 | 7.085 | 7.294 | 16,924 | +0.19(+2.66%) |
Oct 29, 2002 | 7.028 | 7.105 | 6.909 | 7.105 | 21,837 | +0.09(+1.28%) |
Oct 28, 2002 | 7.006 | 7.105 | 6.937 | 7.015 | 75,067 | +0.08(+1.16%) |
Oct 25, 2002 | 6.876 | 7.147 | 6.834 | 6.935 | 46,039 | -0.03(-0.45%) |
Oct 24, 2002 | 7.312 | 7.312 | 6.964 | 6.966 | 19,107 | -0.35(-4.75%) |
Oct 23, 2002 | 7.259 | 7.327 | 6.960 | 7.314 | 47,224 | +0.21(+2.90%) |
Oct 22, 2002 | 7.367 | 7.406 | 7.072 | 7.107 | 18,835 | -0.26(-3.53%) |
Oct 21, 2002 | 7.719 | 7.719 | 7.329 | 7.367 | 31,118 | -0.34(-4.40%) |
Oct 18, 2002 | 7.693 | 7.765 | 7.594 | 7.706 | 29,753 | +0.05(+0.62%) |
Oct 17, 2002 | 7.417 | 7.766 | 7.371 | 7.658 | 125,839 | +0.49(+6.79%) |
Oct 16, 2002 | 7.032 | 7.325 | 6.878 | 7.171 | 95,539 | +0.17(+2.49%) |
Oct 15, 2002 | 6.411 | 7.006 | 6.409 | 6.997 | 94,412 | +0.91(+14.96%) |
Oct 14, 2002 | 6.065 | 6.318 | 5.973 | 6.087 | 57,050 | +0.04(+0.70%) |
Oct 11, 2002 | 5.999 | 6.228 | 5.995 | 6.045 | 157,624 | +0.07(+1.20%) |
Oct 10, 2002 | 5.861 | 6.045 | 5.850 | 5.973 | 99,634 | +0.04(+0.68%) |
Oct 09, 2002 | 6.330 | 6.369 | 5.902 | 5.933 | 219,741 | -0.43(-6.82%) |
Oct 08, 2002 | 6.594 | 6.737 | 6.118 | 6.367 | 186,712 | -0.23(-3.52%) |
Oct 07, 2002 | 7.118 | 7.151 | 6.504 | 6.599 | 50,499 | -0.57(-7.97%) |
Oct 04, 2002 | 7.144 | 7.222 | 7.118 | 7.171 | 40,126 | +0.03(+0.46%) |
Oct 03, 2002 | 7.263 | 7.263 | 7.133 | 7.138 | 31,118 | -0.02(-0.33%) |
Oct 02, 2002 | 7.125 | 7.255 | 7.125 | 7.162 | 203,363 | -0.11(-1.51%) |