Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.606 | 7.650 | 7.558 | 7.625 | 316,092 | -0.02(-0.27%) |
Dec 30, 2002 | 7.544 | 7.677 | 7.544 | 7.646 | 199,003 | +0.06(+0.85%) |
Dec 27, 2002 | 7.614 | 7.633 | 7.581 | 7.581 | 266,943 | -0.06(-0.84%) |
Dec 26, 2002 | 7.733 | 7.739 | 7.643 | 7.646 | 48,666 | -0.09(-1.10%) |
Dec 24, 2002 | 7.658 | 7.764 | 7.658 | 7.731 | 198,521 | +0.07(+0.95%) |
Dec 23, 2002 | 7.558 | 7.751 | 7.558 | 7.658 | 332,475 | +0.10(+1.37%) |
Dec 20, 2002 | 7.681 | 7.702 | 7.554 | 7.554 | 352,712 | -0.13(-1.75%) |
Dec 19, 2002 | 7.675 | 7.722 | 7.617 | 7.689 | 323,320 | +0.00(+0.03%) |
Dec 18, 2002 | 7.751 | 7.805 | 7.619 | 7.687 | 449,564 | -0.07(-0.96%) |
Dec 17, 2002 | 7.874 | 7.915 | 7.753 | 7.762 | 231,287 | -0.12(-1.55%) |
Dec 16, 2002 | 7.897 | 7.930 | 7.845 | 7.884 | 295,854 | -0.03(-0.39%) |
Dec 13, 2002 | 7.957 | 7.957 | 7.855 | 7.915 | 184,065 | -0.04(-0.50%) |
Dec 12, 2002 | 7.893 | 7.980 | 7.893 | 7.955 | 532,442 | +0.05(+0.63%) |
Dec 11, 2002 | 7.907 | 7.976 | 7.876 | 7.905 | 666,877 | -0.01(-0.08%) |
Dec 10, 2002 | 7.824 | 7.930 | 7.824 | 7.911 | 533,405 | +0.08(+1.06%) |
Dec 09, 2002 | 7.820 | 7.895 | 7.785 | 7.828 | 240,924 | +0.00(+0.05%) |
Dec 06, 2002 | 7.679 | 7.866 | 7.679 | 7.824 | 171,537 | +0.07(+0.91%) |
Dec 05, 2002 | 7.824 | 7.824 | 7.706 | 7.753 | 227,914 | -0.11(-1.45%) |
Dec 04, 2002 | 7.783 | 7.870 | 7.751 | 7.868 | 231,287 | +0.03(+0.42%) |
Dec 03, 2002 | 7.834 | 7.863 | 7.791 | 7.834 | 743,491 | -0.02(-0.24%) |
Dec 02, 2002 | 7.824 | 7.917 | 7.793 | 7.853 | 519,914 | +0.03(+0.37%) |
Nov 29, 2002 | 7.818 | 7.855 | 7.803 | 7.824 | 130,099 | +0.07(+0.86%) |
Nov 27, 2002 | 7.521 | 7.780 | 7.521 | 7.758 | 388,369 | +0.24(+3.20%) |
Nov 26, 2002 | 7.668 | 7.668 | 7.515 | 7.517 | 133,471 | -0.12(-1.60%) |
Nov 25, 2002 | 7.612 | 7.658 | 7.598 | 7.639 | 112,270 | +0.05(+0.63%) |
Nov 22, 2002 | 7.542 | 7.668 | 7.540 | 7.592 | 242,369 | -0.00(-0.03%) |
Nov 21, 2002 | 7.581 | 7.658 | 7.579 | 7.594 | 216,349 | +0.04(+0.52%) |
Nov 20, 2002 | 7.536 | 7.581 | 7.484 | 7.554 | 144,072 | -0.02(-0.33%) |
Nov 19, 2002 | 7.500 | 7.646 | 7.500 | 7.579 | 342,594 | +0.05(+0.72%) |
Nov 18, 2002 | 7.533 | 7.573 | 7.469 | 7.525 | 198,521 | -0.00(-0.03%) |
Nov 15, 2002 | 7.367 | 7.536 | 7.367 | 7.527 | 376,323 | +0.11(+1.45%) |
Nov 14, 2002 | 7.351 | 7.436 | 7.334 | 7.419 | 129,135 | +0.08(+1.13%) |
Nov 13, 2002 | 7.318 | 7.367 | 7.249 | 7.336 | 127,689 | +0.01(+0.20%) |
Nov 12, 2002 | 7.336 | 7.417 | 7.322 | 7.322 | 246,706 | -0.01(-0.14%) |
Nov 11, 2002 | 7.419 | 7.419 | 7.291 | 7.332 | 85,287 | -0.14(-1.86%) |
Nov 08, 2002 | 7.494 | 7.533 | 7.430 | 7.471 | 116,125 | -0.04(-0.52%) |
Nov 07, 2002 | 7.527 | 7.567 | 7.498 | 7.511 | 286,699 | -0.07(-0.90%) |
Nov 06, 2002 | 7.500 | 7.602 | 7.394 | 7.579 | 287,663 | +0.07(+0.91%) |
Nov 05, 2002 | 7.384 | 7.556 | 7.382 | 7.511 | 178,765 | +0.00(+0.00%) |
Nov 04, 2002 | 7.367 | 7.594 | 7.367 | 7.511 | 244,297 | +0.18(+2.43%) |
Nov 01, 2002 | 7.268 | 7.332 | 7.179 | 7.332 | 176,838 | +0.01(+0.17%) |
Oct 31, 2002 | 7.423 | 7.482 | 7.307 | 7.320 | 250,079 | -0.10(-1.29%) |
Oct 30, 2002 | 7.399 | 7.446 | 7.363 | 7.415 | 275,617 | +0.04(+0.59%) |
Oct 29, 2002 | 7.432 | 7.471 | 7.291 | 7.372 | 171,056 | -0.09(-1.20%) |
Oct 28, 2002 | 7.542 | 7.542 | 7.397 | 7.461 | 91,551 | -0.01(-0.11%) |
Oct 25, 2002 | 7.316 | 7.484 | 7.243 | 7.469 | 240,924 | +0.12(+1.67%) |
Oct 24, 2002 | 7.498 | 7.602 | 7.347 | 7.347 | 662,541 | -0.15(-1.94%) |
Oct 23, 2002 | 7.326 | 7.517 | 7.301 | 7.492 | 195,630 | +0.13(+1.80%) |
Oct 22, 2002 | 7.430 | 7.457 | 7.226 | 7.359 | 337,293 | -0.12(-1.64%) |
Oct 21, 2002 | 7.504 | 7.552 | 7.419 | 7.482 | 112,752 | -0.07(-0.88%) |
Oct 18, 2002 | 7.382 | 7.575 | 7.340 | 7.548 | 371,504 | +0.12(+1.56%) |
Oct 17, 2002 | 7.448 | 7.494 | 7.403 | 7.432 | 984,415 | +0.14(+1.96%) |
Oct 16, 2002 | 7.233 | 7.316 | 7.187 | 7.289 | 453,900 | +0.02(+0.23%) |
Oct 15, 2002 | 7.206 | 7.324 | 7.172 | 7.272 | 558,462 | +0.36(+5.16%) |
Oct 14, 2002 | 6.894 | 6.940 | 6.894 | 6.915 | 138,290 | -0.03(-0.45%) |
Oct 11, 2002 | 6.855 | 7.042 | 6.840 | 6.946 | 377,768 | +0.12(+1.73%) |
Oct 10, 2002 | 6.519 | 6.828 | 6.519 | 6.828 | 464,983 | +0.29(+4.51%) |
Oct 09, 2002 | 6.587 | 6.593 | 6.475 | 6.533 | 676,032 | -0.06(-0.85%) |
Oct 08, 2002 | 6.388 | 6.631 | 6.388 | 6.589 | 273,689 | +0.21(+3.35%) |
Oct 07, 2002 | 6.488 | 6.544 | 6.375 | 6.375 | 1,154,508 | -0.12(-1.88%) |
Oct 04, 2002 | 6.473 | 6.537 | 6.378 | 6.498 | 313,201 | +0.03(+0.48%) |
Oct 03, 2002 | 6.649 | 6.649 | 6.442 | 6.467 | 2,168,316 | -0.21(-3.08%) |
Oct 02, 2002 | 6.888 | 6.888 | 6.600 | 6.672 | 288,145 | -0.23(-3.31%) |