Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.820 | 8.000 | 7.200 | 7.510 | 81,900 | -0.17(-2.21%) |
Dec 30, 2002 | 7.620 | 7.910 | 7.420 | 7.680 | 103,300 | -0.27(-3.40%) |
Dec 27, 2002 | 7.760 | 8.000 | 7.680 | 7.950 | 34,200 | +0.05(+0.63%) |
Dec 26, 2002 | 7.900 | 8.000 | 7.600 | 7.900 | 18,700 | +0.00(+0.00%) |
Dec 24, 2002 | 7.700 | 7.900 | 7.600 | 7.900 | 41,200 | +0.38(+5.05%) |
Dec 23, 2002 | 7.180 | 7.800 | 7.210 | 7.520 | 57,900 | +0.05(+0.68%) |
Dec 20, 2002 | 7.180 | 7.500 | 6.900 | 7.469 | 152,600 | +0.42(+5.94%) |
Dec 19, 2002 | 7.120 | 7.200 | 7.000 | 7.050 | 203,400 | -0.11(-1.54%) |
Dec 18, 2002 | 7.390 | 7.390 | 7.090 | 7.160 | 329,200 | -0.22(-2.98%) |
Dec 17, 2002 | 6.860 | 7.480 | 6.860 | 7.380 | 156,600 | +0.34(+4.83%) |
Dec 16, 2002 | 7.060 | 7.100 | 6.550 | 7.040 | 93,600 | +0.08(+1.15%) |
Dec 13, 2002 | 7.290 | 7.450 | 6.760 | 6.960 | 53,800 | -0.40(-5.45%) |
Dec 12, 2002 | 7.890 | 7.890 | 7.361 | 7.361 | 152,800 | -0.53(-6.70%) |
Dec 11, 2002 | 7.780 | 8.000 | 7.690 | 7.890 | 79,000 | +0.00(+0.00%) |
Dec 10, 2002 | 7.990 | 8.000 | 7.850 | 7.890 | 43,800 | -0.09(-1.13%) |
Dec 09, 2002 | 7.500 | 8.090 | 7.310 | 7.980 | 106,400 | +0.38(+5.00%) |
Dec 06, 2002 | 6.560 | 7.300 | 6.560 | 7.600 | 170,100 | +1.04(+15.85%) |
Dec 05, 2002 | 6.450 | 6.660 | 6.240 | 6.560 | 50,000 | +0.20(+3.14%) |
Dec 04, 2002 | 6.100 | 6.500 | 5.950 | 6.360 | 61,300 | +0.31(+5.12%) |
Dec 03, 2002 | 5.850 | 6.180 | 5.760 | 6.050 | 198,400 | +0.20(+3.42%) |
Dec 02, 2002 | 5.939 | 6.000 | 5.810 | 5.850 | 106,500 | -0.10(-1.66%) |
Nov 29, 2002 | 6.050 | 6.050 | 5.810 | 5.949 | 64,700 | -0.05(-0.85%) |
Nov 27, 2002 | 5.810 | 6.030 | 5.810 | 6.000 | 116,700 | +0.19(+3.27%) |
Nov 26, 2002 | 5.930 | 5.950 | 5.800 | 5.810 | 76,900 | -0.09(-1.53%) |
Nov 25, 2002 | 5.890 | 6.090 | 5.850 | 5.900 | 183,300 | +0.00(+0.00%) |
Nov 22, 2002 | 5.890 | 5.920 | 5.860 | 5.900 | 51,700 | +0.00(+0.00%) |
Nov 21, 2002 | 5.900 | 5.950 | 5.850 | 5.900 | 194,300 | +0.03(+0.51%) |
Nov 20, 2002 | 5.990 | 6.000 | 5.869 | 5.870 | 56,800 | -0.13(-2.17%) |
Nov 19, 2002 | 6.000 | 6.000 | 5.900 | 6.000 | 74,600 | -0.01(-0.17%) |
Nov 18, 2002 | 6.220 | 6.220 | 6.000 | 6.010 | 19,400 | -0.11(-1.80%) |
Nov 15, 2002 | 6.248 | 6.248 | 6.100 | 6.120 | 23,400 | -0.11(-1.77%) |
Nov 14, 2002 | 6.060 | 6.250 | 6.000 | 6.230 | 25,400 | +0.19(+3.15%) |
Nov 13, 2002 | 5.700 | 6.250 | 5.650 | 6.040 | 77,900 | +0.53(+9.62%) |
Nov 12, 2002 | 5.950 | 5.970 | 5.460 | 5.510 | 75,400 | -0.45(-7.55%) |
Nov 11, 2002 | 6.350 | 6.460 | 5.950 | 5.960 | 55,400 | -0.39(-6.16%) |
Nov 08, 2002 | 5.920 | 6.530 | 5.850 | 6.351 | 152,500 | +0.54(+9.31%) |
Nov 07, 2002 | 5.250 | 5.850 | 5.240 | 5.810 | 65,800 | +0.59(+11.30%) |
Nov 06, 2002 | 5.080 | 5.250 | 5.000 | 5.220 | 27,200 | +0.09(+1.75%) |
Nov 05, 2002 | 5.130 | 5.200 | 5.050 | 5.130 | 446,300 | -0.03(-0.58%) |
Nov 04, 2002 | 5.000 | 5.220 | 4.940 | 5.160 | 50,500 | +0.18(+3.61%) |
Nov 01, 2002 | 4.890 | 4.984 | 4.760 | 4.980 | 64,300 | +0.13(+2.68%) |
Oct 31, 2002 | 5.000 | 5.000 | 4.740 | 4.850 | 180,430 | -0.67(-12.14%) |
Oct 30, 2002 | 5.490 | 5.680 | 5.475 | 5.520 | 80,100 | +0.02(+0.36%) |
Oct 29, 2002 | 5.420 | 5.620 | 5.390 | 5.500 | 45,123 | +0.04(+0.73%) |
Oct 28, 2002 | 5.450 | 5.750 | 5.400 | 5.460 | 69,000 | +0.01(+0.18%) |
Oct 25, 2002 | 5.080 | 5.490 | 5.080 | 5.450 | 77,750 | +0.33(+6.45%) |
Oct 24, 2002 | 5.100 | 5.200 | 5.050 | 5.120 | 2,790,000 | +0.02(+0.39%) |
Oct 23, 2002 | 4.940 | 5.100 | 4.750 | 5.100 | 46,800 | +0.16(+3.24%) |
Oct 22, 2002 | 5.060 | 5.080 | 4.940 | 4.940 | 41,100 | -0.11(-2.20%) |
Oct 21, 2002 | 4.860 | 5.100 | 4.860 | 5.051 | 117,221 | +0.14(+2.85%) |
Oct 18, 2002 | 4.590 | 4.960 | 4.450 | 4.911 | 47,100 | +0.32(+6.99%) |
Oct 17, 2002 | 4.610 | 4.750 | 4.401 | 4.590 | 421,700 | -0.06(-1.29%) |
Oct 16, 2002 | 4.940 | 4.940 | 4.570 | 4.650 | 106,700 | -0.30(-6.04%) |
Oct 15, 2002 | 4.950 | 4.950 | 4.800 | 4.949 | 230,700 | +0.02(+0.39%) |
Oct 14, 2002 | 4.800 | 5.000 | 4.800 | 4.930 | 70,875 | +0.03(+0.61%) |
Oct 11, 2002 | 4.840 | 5.000 | 4.710 | 4.900 | 89,550 | +0.19(+4.03%) |
Oct 10, 2002 | 4.710 | 4.790 | 4.600 | 4.710 | 209,100 | -0.02(-0.42%) |
Oct 09, 2002 | 4.810 | 4.890 | 4.650 | 4.730 | 102,900 | -0.08(-1.66%) |
Oct 08, 2002 | 4.960 | 4.990 | 4.710 | 4.810 | 108,900 | -0.13(-2.63%) |
Oct 07, 2002 | 5.079 | 5.079 | 4.760 | 4.940 | 289,600 | -0.08(-1.59%) |
Oct 04, 2002 | 4.960 | 5.080 | 4.800 | 5.020 | 28,597 | +0.16(+3.29%) |
Oct 03, 2002 | 5.200 | 5.280 | 4.840 | 4.860 | 116,800 | -0.30(-5.81%) |
Oct 02, 2002 | 5.080 | 5.220 | 4.999 | 5.160 | 247,400 | +0.02(+0.39%) |