Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.235 | 8.259 | 8.143 | 8.184 | 1,228,107 | -0.07(-0.80%) |
Dec 30, 2002 | 8.117 | 8.276 | 8.113 | 8.250 | 1,618,406 | +0.09(+1.10%) |
Dec 27, 2002 | 8.294 | 8.344 | 8.106 | 8.160 | 2,368,917 | -0.12(-1.48%) |
Dec 26, 2002 | 8.259 | 8.358 | 8.224 | 8.283 | 1,690,872 | +0.06(+0.78%) |
Dec 24, 2002 | 8.259 | 8.278 | 8.193 | 8.219 | 804,329 | -0.04(-0.49%) |
Dec 23, 2002 | 8.235 | 8.335 | 8.188 | 8.259 | 2,243,902 | +0.02(+0.29%) |
Dec 20, 2002 | 8.153 | 8.361 | 8.136 | 8.235 | 3,842,391 | +0.12(+1.45%) |
Dec 19, 2002 | 8.082 | 8.122 | 7.997 | 8.117 | 1,814,615 | +0.04(+0.50%) |
Dec 18, 2002 | 8.117 | 8.195 | 8.049 | 8.077 | 1,793,003 | -0.05(-0.64%) |
Dec 17, 2002 | 8.117 | 8.193 | 8.023 | 8.129 | 2,564,702 | -0.04(-0.55%) |
Dec 16, 2002 | 7.997 | 8.174 | 7.985 | 8.174 | 2,827,868 | +0.18(+2.24%) |
Dec 13, 2002 | 7.933 | 8.023 | 7.933 | 7.995 | 1,420,502 | +0.06(+0.80%) |
Dec 12, 2002 | 7.881 | 8.018 | 7.881 | 7.931 | 2,230,765 | +0.07(+0.84%) |
Dec 11, 2002 | 7.669 | 7.886 | 7.622 | 7.865 | 2,574,449 | +0.16(+2.02%) |
Dec 10, 2002 | 7.681 | 7.714 | 7.575 | 7.709 | 1,777,323 | +0.06(+0.74%) |
Dec 09, 2002 | 7.539 | 7.834 | 7.539 | 7.653 | 2,741,417 | +0.11(+1.50%) |
Dec 06, 2002 | 7.445 | 7.551 | 7.367 | 7.539 | 4,894,207 | +0.01(+0.19%) |
Dec 05, 2002 | 7.516 | 7.610 | 7.504 | 7.525 | 2,149,823 | -0.11(-1.42%) |
Dec 04, 2002 | 7.716 | 7.827 | 7.565 | 7.634 | 1,943,444 | -0.14(-1.76%) |
Dec 03, 2002 | 7.662 | 7.799 | 7.617 | 7.771 | 3,268,173 | +0.11(+1.42%) |
Dec 02, 2002 | 7.917 | 7.917 | 7.629 | 7.662 | 1,876,487 | -0.20(-2.49%) |
Nov 29, 2002 | 7.881 | 7.884 | 7.813 | 7.858 | 845,860 | -0.06(-0.72%) |
Nov 27, 2002 | 7.905 | 7.988 | 7.792 | 7.915 | 1,629,848 | +0.05(+0.63%) |
Nov 26, 2002 | 8.025 | 8.082 | 7.856 | 7.865 | 2,729,975 | -0.18(-2.23%) |
Nov 25, 2002 | 8.141 | 8.235 | 7.971 | 8.044 | 3,593,210 | -0.10(-1.19%) |
Nov 22, 2002 | 7.992 | 8.191 | 7.943 | 8.141 | 2,582,924 | +0.15(+1.86%) |
Nov 21, 2002 | 7.966 | 8.094 | 7.917 | 7.992 | 1,946,834 | +0.04(+0.56%) |
Nov 20, 2002 | 7.822 | 8.007 | 7.811 | 7.948 | 2,975,766 | +0.13(+1.60%) |
Nov 19, 2002 | 7.811 | 7.846 | 7.764 | 7.822 | 1,395,075 | -0.01(-0.15%) |
Nov 18, 2002 | 7.881 | 7.938 | 7.813 | 7.834 | 1,565,010 | +0.00(+0.00%) |
Nov 15, 2002 | 7.775 | 7.881 | 7.693 | 7.834 | 5,422,234 | -0.09(-1.19%) |
Nov 14, 2002 | 7.964 | 8.002 | 7.822 | 7.929 | 1,850,636 | +0.00(+0.06%) |
Nov 13, 2002 | 7.889 | 7.938 | 7.801 | 7.924 | 1,928,611 | +0.04(+0.48%) |
Nov 12, 2002 | 8.110 | 8.235 | 7.870 | 7.886 | 2,734,637 | -0.22(-2.76%) |
Nov 11, 2002 | 7.985 | 8.139 | 7.912 | 8.110 | 2,062,525 | +0.07(+0.82%) |
Nov 08, 2002 | 8.117 | 8.162 | 7.964 | 8.044 | 1,970,989 | -0.08(-1.04%) |
Nov 07, 2002 | 8.549 | 8.549 | 7.912 | 8.129 | 3,794,928 | -0.42(-4.89%) |
Nov 06, 2002 | 8.460 | 8.556 | 8.422 | 8.547 | 3,018,144 | +0.09(+1.03%) |
Nov 05, 2002 | 8.318 | 8.460 | 8.153 | 8.460 | 3,223,252 | +0.08(+0.99%) |
Nov 04, 2002 | 8.153 | 8.377 | 8.094 | 8.377 | 4,461,530 | +0.33(+4.11%) |
Nov 01, 2002 | 8.129 | 8.165 | 8.004 | 8.047 | 4,453,903 | -0.12(-1.47%) |
Oct 31, 2002 | 8.082 | 8.195 | 7.924 | 8.167 | 4,409,406 | +0.06(+0.79%) |
Oct 30, 2002 | 7.877 | 8.117 | 7.858 | 8.103 | 2,292,213 | +0.23(+2.88%) |
Oct 29, 2002 | 7.787 | 7.903 | 7.738 | 7.877 | 3,306,313 | +0.09(+1.15%) |
Oct 28, 2002 | 7.834 | 7.905 | 7.728 | 7.787 | 2,901,605 | +0.12(+1.60%) |
Oct 25, 2002 | 7.457 | 7.726 | 7.398 | 7.664 | 55,642,000 | +0.21(+2.75%) |
Oct 24, 2002 | 7.469 | 7.622 | 7.318 | 7.459 | 2,491,388 | -0.02(-0.25%) |
Oct 23, 2002 | 7.362 | 7.504 | 7.313 | 7.478 | 2,657,933 | +0.16(+2.23%) |
Oct 22, 2002 | 7.546 | 7.655 | 7.296 | 7.315 | 4,689,099 | -0.24(-3.12%) |
Oct 21, 2002 | 7.138 | 7.551 | 7.138 | 7.551 | 4,454,326 | +0.41(+5.79%) |
Oct 18, 2002 | 6.843 | 7.303 | 6.843 | 7.138 | 4,461,530 | +0.31(+4.53%) |
Oct 17, 2002 | 6.796 | 6.890 | 6.692 | 6.829 | 4,132,679 | +0.19(+2.92%) |
Oct 16, 2002 | 6.772 | 6.772 | 6.593 | 6.636 | 6,416,417 | -0.19(-2.77%) |
Oct 15, 2002 | 6.831 | 6.843 | 6.671 | 6.824 | 4,152,596 | +0.18(+2.74%) |
Oct 14, 2002 | 6.253 | 6.723 | 6.253 | 6.643 | 4,348,806 | -0.15(-2.16%) |
Oct 11, 2002 | 6.772 | 6.864 | 6.418 | 6.789 | 6,792,731 | +0.16(+2.42%) |
Oct 10, 2002 | 6.560 | 6.725 | 6.246 | 6.628 | 13,054,893 | +0.02(+0.32%) |
Oct 09, 2002 | 7.315 | 7.315 | 6.605 | 6.607 | 10,498,243 | -0.73(-10.00%) |
Oct 08, 2002 | 7.478 | 7.539 | 7.008 | 7.341 | 6,215,122 | -0.13(-1.80%) |
Oct 07, 2002 | 7.433 | 7.669 | 7.388 | 7.476 | 1,995,992 | +0.09(+1.21%) |
Oct 04, 2002 | 7.601 | 7.693 | 7.270 | 7.386 | 6,062,139 | -0.21(-2.80%) |
Oct 03, 2002 | 7.723 | 7.844 | 7.565 | 7.598 | 4,183,532 | -0.13(-1.62%) |
Oct 02, 2002 | 7.782 | 7.896 | 7.669 | 7.723 | 3,990,290 | -0.04(-0.52%) |