Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.262 | 7.315 | 7.164 | 7.251 | 513,235 | -0.04(-0.49%) |
Dec 30, 2002 | 7.396 | 7.396 | 7.186 | 7.286 | 323,630 | -0.05(-0.67%) |
Dec 27, 2002 | 7.407 | 7.471 | 7.335 | 7.335 | 257,290 | -0.14(-1.85%) |
Dec 26, 2002 | 7.585 | 7.652 | 7.442 | 7.474 | 452,723 | -0.01(-0.18%) |
Dec 24, 2002 | 7.585 | 7.585 | 7.487 | 7.487 | 78,442 | -0.12(-1.55%) |
Dec 23, 2002 | 7.429 | 7.616 | 7.429 | 7.605 | 584,506 | +0.14(+1.82%) |
Dec 20, 2002 | 7.496 | 7.550 | 7.420 | 7.469 | 385,935 | +0.08(+1.03%) |
Dec 19, 2002 | 7.529 | 7.608 | 7.342 | 7.393 | 784,870 | -0.04(-0.48%) |
Dec 18, 2002 | 7.529 | 7.583 | 7.411 | 7.429 | 423,587 | -0.25(-3.20%) |
Dec 17, 2002 | 7.753 | 7.851 | 7.630 | 7.674 | 809,971 | -0.10(-1.29%) |
Dec 16, 2002 | 7.518 | 7.775 | 7.500 | 7.775 | 288,667 | +0.29(+3.84%) |
Dec 13, 2002 | 7.608 | 7.637 | 7.485 | 7.487 | 209,328 | -0.27(-3.54%) |
Dec 12, 2002 | 7.864 | 7.864 | 7.652 | 7.761 | 248,325 | -0.01(-0.17%) |
Dec 11, 2002 | 7.630 | 7.918 | 7.625 | 7.775 | 268,496 | +0.04(+0.58%) |
Dec 10, 2002 | 7.585 | 7.797 | 7.567 | 7.730 | 313,768 | +0.19(+2.51%) |
Dec 09, 2002 | 7.786 | 7.797 | 7.532 | 7.541 | 381,901 | -0.38(-4.79%) |
Dec 06, 2002 | 7.741 | 8.009 | 7.741 | 7.920 | 443,758 | +0.04(+0.57%) |
Dec 05, 2002 | 8.054 | 8.085 | 7.844 | 7.875 | 301,666 | -0.11(-1.40%) |
Dec 04, 2002 | 7.964 | 8.141 | 7.869 | 7.987 | 606,470 | -0.23(-2.85%) |
Dec 03, 2002 | 8.321 | 8.386 | 8.199 | 8.221 | 369,798 | -0.31(-3.66%) |
Dec 02, 2002 | 8.790 | 8.855 | 8.455 | 8.533 | 719,875 | +0.04(+0.45%) |
Nov 29, 2002 | 8.545 | 8.609 | 8.460 | 8.495 | 162,711 | -0.02(-0.26%) |
Nov 27, 2002 | 8.388 | 8.567 | 8.344 | 8.518 | 450,930 | +0.27(+3.22%) |
Nov 26, 2002 | 8.388 | 8.422 | 8.232 | 8.252 | 856,140 | -0.20(-2.40%) |
Nov 25, 2002 | 8.388 | 8.533 | 8.312 | 8.455 | 483,203 | +0.15(+1.80%) |
Nov 22, 2002 | 8.239 | 8.433 | 8.188 | 8.306 | 649,949 | -0.03(-0.32%) |
Nov 21, 2002 | 8.165 | 8.375 | 8.156 | 8.333 | 616,331 | +0.38(+4.80%) |
Nov 20, 2002 | 7.585 | 7.951 | 7.585 | 7.951 | 298,528 | +0.37(+4.82%) |
Nov 19, 2002 | 7.619 | 7.717 | 7.541 | 7.585 | 235,326 | -0.19(-2.44%) |
Nov 18, 2002 | 7.875 | 7.942 | 7.708 | 7.775 | 392,659 | -0.02(-0.31%) |
Nov 15, 2002 | 7.697 | 7.851 | 7.619 | 7.799 | 235,774 | -0.03(-0.40%) |
Nov 14, 2002 | 7.663 | 7.853 | 7.608 | 7.831 | 660,259 | +0.34(+4.50%) |
Nov 13, 2002 | 7.340 | 7.596 | 7.309 | 7.494 | 558,060 | +0.12(+1.63%) |
Nov 12, 2002 | 7.161 | 7.527 | 7.152 | 7.373 | 2,191,002 | +0.23(+3.28%) |
Nov 11, 2002 | 7.295 | 7.362 | 7.119 | 7.139 | 738,701 | -0.35(-4.62%) |
Nov 08, 2002 | 7.518 | 7.616 | 7.364 | 7.485 | 568,817 | -0.03(-0.45%) |
Nov 07, 2002 | 7.697 | 7.708 | 7.451 | 7.518 | 2,829,745 | -0.32(-4.13%) |
Nov 06, 2002 | 7.764 | 7.875 | 7.610 | 7.842 | 405,658 | +0.12(+1.62%) |
Nov 05, 2002 | 7.663 | 7.730 | 7.518 | 7.717 | 244,739 | -0.02(-0.32%) |
Nov 04, 2002 | 7.741 | 7.920 | 7.654 | 7.741 | 1,426,302 | +0.33(+4.52%) |
Nov 01, 2002 | 7.094 | 7.440 | 7.050 | 7.407 | 180,641 | +0.21(+2.95%) |
Oct 31, 2002 | 7.217 | 7.293 | 7.108 | 7.195 | 190,502 | +0.07(+0.94%) |
Oct 30, 2002 | 6.947 | 7.217 | 6.947 | 7.128 | 222,327 | +0.18(+2.60%) |
Oct 29, 2002 | 7.027 | 7.027 | 6.726 | 6.947 | 202,156 | -0.06(-0.92%) |
Oct 28, 2002 | 7.217 | 7.273 | 7.005 | 7.012 | 5,154,771 | -0.10(-1.35%) |
Oct 25, 2002 | 6.882 | 7.114 | 6.882 | 7.108 | 174,365 | +0.20(+2.94%) |
Oct 24, 2002 | 7.094 | 7.130 | 6.836 | 6.905 | 706,876 | -0.09(-1.28%) |
Oct 23, 2002 | 6.760 | 7.027 | 6.693 | 6.994 | 544,164 | +0.21(+3.13%) |
Oct 22, 2002 | 6.827 | 6.927 | 6.704 | 6.782 | 503,374 | -0.15(-2.09%) |
Oct 21, 2002 | 6.737 | 6.961 | 6.581 | 6.927 | 1,820,306 | +0.20(+2.99%) |
Oct 18, 2002 | 6.592 | 6.726 | 6.470 | 6.726 | 939,513 | +0.06(+0.87%) |
Oct 17, 2002 | 6.693 | 6.749 | 6.559 | 6.668 | 2,385,090 | +0.32(+5.06%) |
Oct 16, 2002 | 6.380 | 6.476 | 6.280 | 6.347 | 2,020,222 | -0.45(-6.57%) |
Oct 15, 2002 | 6.671 | 6.793 | 6.617 | 6.793 | 1,793,860 | +0.45(+7.07%) |
Oct 14, 2002 | 6.191 | 6.345 | 6.140 | 6.345 | 128,645 | +0.09(+1.43%) |
Oct 11, 2002 | 6.135 | 6.334 | 6.124 | 6.256 | 225,913 | +0.33(+5.61%) |
Oct 10, 2002 | 5.644 | 5.968 | 5.546 | 5.923 | 160,470 | +0.38(+6.84%) |
Oct 09, 2002 | 5.582 | 5.709 | 5.544 | 5.544 | 99,061 | -0.13(-2.32%) |
Oct 08, 2002 | 5.700 | 5.754 | 5.522 | 5.676 | 164,504 | +0.08(+1.35%) |
Oct 07, 2002 | 5.736 | 5.809 | 5.600 | 5.600 | 429,414 | -0.14(-2.37%) |
Oct 04, 2002 | 5.945 | 5.979 | 5.702 | 5.736 | 861,967 | -0.19(-3.24%) |
Oct 03, 2002 | 6.057 | 6.079 | 5.928 | 5.928 | 74,856 | -0.11(-1.81%) |
Oct 02, 2002 | 6.146 | 6.289 | 6.024 | 6.037 | 116,542 | -0.13(-2.13%) |