Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.535 | 7.626 | 7.428 | 7.528 | 143,729 | +0.01(+0.08%) |
Dec 30, 2002 | 7.550 | 7.656 | 7.419 | 7.522 | 116,409 | +0.00(+0.04%) |
Dec 27, 2002 | 7.717 | 7.744 | 7.486 | 7.519 | 91,284 | -0.16(-2.06%) |
Dec 26, 2002 | 7.702 | 7.817 | 7.674 | 7.677 | 62,428 | +0.01(+0.08%) |
Dec 24, 2002 | 7.762 | 7.808 | 7.653 | 7.671 | 92,930 | -0.08(-1.06%) |
Dec 23, 2002 | 7.580 | 7.768 | 7.574 | 7.753 | 247,082 | +0.20(+2.61%) |
Dec 20, 2002 | 7.668 | 7.756 | 7.556 | 7.556 | 677,282 | -0.04(-0.48%) |
Dec 19, 2002 | 7.671 | 7.720 | 7.577 | 7.592 | 236,878 | -0.04(-0.56%) |
Dec 18, 2002 | 7.847 | 7.847 | 7.595 | 7.635 | 136,597 | -0.23(-2.90%) |
Dec 17, 2002 | 7.960 | 8.063 | 7.762 | 7.863 | 185,641 | -0.10(-1.22%) |
Dec 16, 2002 | 7.929 | 8.051 | 7.826 | 7.960 | 161,942 | +0.05(+0.69%) |
Dec 13, 2002 | 7.905 | 8.033 | 7.902 | 7.905 | 129,466 | +0.00(+0.04%) |
Dec 12, 2002 | 7.686 | 7.933 | 7.683 | 7.902 | 112,240 | +0.22(+2.81%) |
Dec 11, 2002 | 7.614 | 7.729 | 7.535 | 7.686 | 103,572 | +0.08(+1.00%) |
Dec 10, 2002 | 7.413 | 7.635 | 7.367 | 7.610 | 119,591 | +0.23(+3.13%) |
Dec 09, 2002 | 7.446 | 7.580 | 7.370 | 7.380 | 87,115 | -0.04(-0.49%) |
Dec 06, 2002 | 7.352 | 7.480 | 7.349 | 7.416 | 115,422 | +0.03(+0.37%) |
Dec 05, 2002 | 7.264 | 7.443 | 7.264 | 7.389 | 72,303 | +0.14(+1.97%) |
Dec 04, 2002 | 7.216 | 7.301 | 7.115 | 7.246 | 100,500 | -0.00(-0.04%) |
Dec 03, 2002 | 7.200 | 7.325 | 7.185 | 7.249 | 91,942 | +0.03(+0.46%) |
Dec 02, 2002 | 7.064 | 7.237 | 6.972 | 7.216 | 57,601 | +0.20(+2.81%) |
Nov 29, 2002 | 7.079 | 7.100 | 7.018 | 7.018 | 39,498 | -0.08(-1.07%) |
Nov 27, 2002 | 6.972 | 7.130 | 6.912 | 7.094 | 72,193 | +0.15(+2.14%) |
Nov 26, 2002 | 7.061 | 7.079 | 6.909 | 6.945 | 56,613 | -0.12(-1.63%) |
Nov 25, 2002 | 6.930 | 7.064 | 6.912 | 7.061 | 67,146 | +0.13(+1.93%) |
Nov 22, 2002 | 7.109 | 7.109 | 6.897 | 6.927 | 77,899 | -0.18(-2.52%) |
Nov 21, 2002 | 7.048 | 7.164 | 6.903 | 7.106 | 101,927 | +0.10(+1.43%) |
Nov 20, 2002 | 6.836 | 7.015 | 6.793 | 7.006 | 98,086 | +0.17(+2.49%) |
Nov 19, 2002 | 6.912 | 6.972 | 6.805 | 6.836 | 161,832 | -0.06(-0.92%) |
Nov 18, 2002 | 6.836 | 6.960 | 6.726 | 6.900 | 133,854 | +0.22(+3.23%) |
Nov 15, 2002 | 6.666 | 6.763 | 6.611 | 6.684 | 68,682 | +0.02(+0.32%) |
Nov 14, 2002 | 6.629 | 6.763 | 6.629 | 6.663 | 137,585 | +0.09(+1.29%) |
Nov 13, 2002 | 6.851 | 6.860 | 6.578 | 6.578 | 238,634 | -0.27(-3.95%) |
Nov 12, 2002 | 6.845 | 6.887 | 6.808 | 6.848 | 91,942 | +0.03(+0.49%) |
Nov 11, 2002 | 6.839 | 6.839 | 6.790 | 6.814 | 108,729 | -0.01(-0.18%) |
Nov 08, 2002 | 6.821 | 6.875 | 6.796 | 6.827 | 114,763 | -0.02(-0.22%) |
Nov 07, 2002 | 6.836 | 6.863 | 6.805 | 6.842 | 67,475 | +0.03(+0.49%) |
Nov 06, 2002 | 6.684 | 6.851 | 6.684 | 6.808 | 169,183 | +0.14(+2.14%) |
Nov 05, 2002 | 6.760 | 6.760 | 6.647 | 6.666 | 163,917 | -0.06(-0.95%) |
Nov 04, 2002 | 6.808 | 6.836 | 6.705 | 6.729 | 222,725 | -0.03(-0.45%) |
Nov 01, 2002 | 6.638 | 6.851 | 6.635 | 6.760 | 135,500 | +0.12(+1.78%) |
Oct 31, 2002 | 6.745 | 6.790 | 6.562 | 6.641 | 235,562 | -0.03(-0.46%) |
Oct 30, 2002 | 6.438 | 6.675 | 6.438 | 6.672 | 83,055 | +0.23(+3.63%) |
Oct 29, 2002 | 6.502 | 6.502 | 6.298 | 6.438 | 97,099 | -0.03(-0.52%) |
Oct 28, 2002 | 6.471 | 6.593 | 6.368 | 6.471 | 184,434 | +0.00(+0.00%) |
Oct 25, 2002 | 6.550 | 6.550 | 6.410 | 6.471 | 90,735 | -0.08(-1.25%) |
Oct 24, 2002 | 6.912 | 6.939 | 6.538 | 6.553 | 69,231 | -0.26(-3.88%) |
Oct 23, 2002 | 6.526 | 6.881 | 6.480 | 6.818 | 134,732 | +0.26(+3.98%) |
Oct 22, 2002 | 6.772 | 6.787 | 6.526 | 6.556 | 69,560 | -0.25(-3.66%) |
Oct 21, 2002 | 6.711 | 6.900 | 6.711 | 6.805 | 82,178 | +0.09(+1.40%) |
Oct 18, 2002 | 6.842 | 6.842 | 6.708 | 6.711 | 67,146 | -0.12(-1.69%) |
Oct 17, 2002 | 6.684 | 6.912 | 6.653 | 6.827 | 67,037 | +0.17(+2.60%) |
Oct 16, 2002 | 6.790 | 6.805 | 6.593 | 6.653 | 148,666 | -0.24(-3.48%) |
Oct 15, 2002 | 6.805 | 6.954 | 6.717 | 6.894 | 110,155 | +0.20(+3.00%) |
Oct 14, 2002 | 6.365 | 6.708 | 6.365 | 6.693 | 82,068 | +0.34(+5.41%) |
Oct 11, 2002 | 6.325 | 6.410 | 6.152 | 6.350 | 213,399 | +0.10(+1.60%) |
Oct 10, 2002 | 6.143 | 6.259 | 6.122 | 6.249 | 178,290 | +0.11(+1.73%) |
Oct 09, 2002 | 6.259 | 6.334 | 6.113 | 6.143 | 110,923 | -0.13(-2.08%) |
Oct 08, 2002 | 6.277 | 6.356 | 6.243 | 6.274 | 116,958 | -0.00(-0.05%) |
Oct 07, 2002 | 6.562 | 6.608 | 6.274 | 6.277 | 72,193 | -0.26(-4.00%) |
Oct 04, 2002 | 6.684 | 6.684 | 6.502 | 6.538 | 98,635 | -0.11(-1.65%) |
Oct 03, 2002 | 6.608 | 6.808 | 6.581 | 6.647 | 136,597 | +0.03(+0.41%) |
Oct 02, 2002 | 6.717 | 6.881 | 6.620 | 6.620 | 636,358 | -0.13(-1.89%) |