Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.556 | 6.602 | 6.289 | 6.480 | 52,339 | -0.11(-1.73%) |
Dec 30, 2002 | 6.259 | 6.632 | 6.259 | 6.594 | 40,402 | +0.26(+4.09%) |
Dec 27, 2002 | 6.632 | 6.655 | 6.327 | 6.335 | 54,700 | -0.34(-5.03%) |
Dec 26, 2002 | 6.670 | 6.937 | 6.579 | 6.670 | 36,204 | +0.04(+0.57%) |
Dec 24, 2002 | 6.709 | 6.861 | 6.632 | 6.632 | 23,873 | -0.11(-1.69%) |
Dec 23, 2002 | 6.594 | 6.754 | 6.556 | 6.747 | 56,011 | +0.08(+1.14%) |
Dec 20, 2002 | 6.518 | 6.937 | 6.518 | 6.670 | 66,112 | +0.19(+2.94%) |
Dec 19, 2002 | 6.709 | 6.846 | 6.213 | 6.480 | 78,180 | -0.30(-4.49%) |
Dec 18, 2002 | 7.013 | 7.013 | 6.648 | 6.785 | 85,657 | -0.30(-4.30%) |
Dec 17, 2002 | 7.090 | 7.196 | 7.052 | 7.090 | 58,504 | -0.02(-0.21%) |
Dec 16, 2002 | 6.975 | 7.196 | 6.975 | 7.105 | 87,494 | +0.21(+2.98%) |
Dec 13, 2002 | 7.052 | 7.082 | 6.861 | 6.899 | 30,957 | -0.17(-2.37%) |
Dec 12, 2002 | 7.265 | 7.372 | 7.013 | 7.067 | 43,812 | -0.20(-2.73%) |
Dec 11, 2002 | 6.975 | 7.334 | 6.823 | 7.265 | 85,788 | +0.24(+3.36%) |
Dec 10, 2002 | 7.013 | 7.090 | 6.899 | 7.029 | 133,930 | +0.07(+0.99%) |
Dec 09, 2002 | 7.509 | 7.601 | 6.792 | 6.960 | 127,502 | -0.63(-8.24%) |
Dec 06, 2002 | 6.724 | 7.585 | 6.693 | 7.585 | 56,930 | +0.86(+12.81%) |
Dec 05, 2002 | 6.770 | 6.823 | 6.556 | 6.724 | 82,378 | -0.03(-0.45%) |
Dec 04, 2002 | 6.556 | 6.861 | 6.480 | 6.754 | 81,066 | +0.12(+1.84%) |
Dec 03, 2002 | 7.013 | 7.013 | 6.480 | 6.632 | 83,558 | -0.37(-5.23%) |
Dec 02, 2002 | 6.785 | 7.090 | 6.709 | 6.998 | 116,615 | +0.21(+3.15%) |
Nov 29, 2002 | 6.831 | 6.853 | 6.739 | 6.785 | 34,499 | -0.04(-0.56%) |
Nov 27, 2002 | 6.632 | 6.823 | 6.480 | 6.823 | 77,262 | +0.27(+4.07%) |
Nov 26, 2002 | 7.059 | 7.166 | 5.946 | 6.556 | 158,853 | -0.43(-6.11%) |
Nov 25, 2002 | 7.013 | 7.158 | 6.442 | 6.983 | 105,858 | +0.02(+0.22%) |
Nov 22, 2002 | 6.678 | 7.166 | 6.670 | 6.968 | 63,095 | +0.28(+4.22%) |
Nov 21, 2002 | 6.099 | 6.709 | 6.099 | 6.686 | 97,594 | +0.69(+11.44%) |
Nov 20, 2002 | 5.413 | 6.000 | 5.374 | 6.000 | 166,855 | +0.60(+11.16%) |
Nov 19, 2002 | 5.832 | 6.175 | 4.955 | 5.397 | 199,518 | -0.50(-8.53%) |
Nov 18, 2002 | 6.144 | 6.366 | 5.855 | 5.900 | 93,397 | -0.24(-3.85%) |
Nov 15, 2002 | 6.099 | 6.221 | 6.022 | 6.137 | 36,597 | +0.00(+0.00%) |
Nov 14, 2002 | 5.870 | 6.190 | 5.870 | 6.137 | 51,945 | +0.34(+5.92%) |
Nov 13, 2002 | 5.794 | 6.061 | 5.603 | 5.794 | 85,264 | -0.04(-0.65%) |
Nov 12, 2002 | 5.794 | 6.083 | 5.413 | 5.832 | 67,686 | +0.00(+0.00%) |
Nov 11, 2002 | 5.733 | 5.870 | 5.336 | 5.832 | 76,213 | +0.02(+0.39%) |
Nov 08, 2002 | 5.542 | 5.885 | 5.336 | 5.809 | 68,211 | +0.19(+3.39%) |
Nov 07, 2002 | 5.344 | 5.718 | 5.336 | 5.618 | 123,305 | +0.28(+5.29%) |
Nov 06, 2002 | 5.413 | 5.641 | 5.336 | 5.336 | 87,756 | -0.04(-0.71%) |
Nov 05, 2002 | 5.336 | 5.603 | 5.192 | 5.374 | 112,155 | -0.04(-0.70%) |
Nov 04, 2002 | 5.718 | 5.984 | 5.070 | 5.413 | 286,356 | -0.34(-5.96%) |
Nov 01, 2002 | 5.603 | 5.756 | 5.344 | 5.756 | 109,925 | +0.30(+5.59%) |
Oct 31, 2002 | 5.336 | 5.443 | 5.153 | 5.451 | 58,897 | +0.04(+0.70%) |
Oct 30, 2002 | 5.184 | 5.489 | 5.108 | 5.413 | 120,943 | +0.23(+4.41%) |
Oct 29, 2002 | 5.070 | 5.321 | 4.917 | 5.184 | 87,887 | +0.18(+3.50%) |
Oct 28, 2002 | 5.184 | 5.298 | 4.734 | 5.009 | 153,213 | +0.05(+1.08%) |
Oct 25, 2002 | 4.658 | 5.031 | 4.612 | 4.955 | 86,182 | +0.37(+8.15%) |
Oct 24, 2002 | 5.313 | 5.329 | 4.582 | 4.582 | 82,115 | -0.62(-11.88%) |
Oct 23, 2002 | 4.292 | 5.222 | 4.292 | 5.199 | 66,112 | +0.88(+20.49%) |
Oct 22, 2002 | 3.964 | 4.551 | 3.964 | 4.315 | 96,282 | +0.31(+7.81%) |
Oct 21, 2002 | 3.812 | 4.307 | 3.812 | 4.002 | 195,189 | -0.19(-4.55%) |
Oct 18, 2002 | 4.208 | 4.261 | 4.079 | 4.193 | 99,431 | +0.06(+1.48%) |
Oct 17, 2002 | 4.132 | 4.536 | 4.132 | 4.132 | 107,695 | +0.08(+1.88%) |
Oct 16, 2002 | 3.735 | 4.383 | 3.735 | 4.056 | 159,247 | +0.24(+6.40%) |
Oct 15, 2002 | 3.202 | 3.812 | 3.080 | 3.812 | 245,036 | +0.77(+25.31%) |
Oct 14, 2002 | 3.248 | 3.354 | 3.042 | 3.042 | 69,129 | -0.28(-8.49%) |
Oct 11, 2002 | 3.049 | 3.583 | 3.049 | 3.324 | 193,746 | -0.03(-0.91%) |
Oct 10, 2002 | 3.164 | 3.392 | 3.087 | 3.354 | 59,160 | +0.15(+4.76%) |
Oct 09, 2002 | 4.231 | 4.231 | 2.905 | 3.202 | 86,182 | -0.50(-13.40%) |
Oct 07, 2002 | 4.444 | 4.498 | 3.126 | 3.697 | 331,087 | -1.91(-34.10%) |
Oct 03, 2002 | 5.725 | 5.908 | 5.352 | 5.611 | 74,507 | -0.11(-1.87%) |
Oct 02, 2002 | 6.175 | 6.205 | 5.718 | 5.718 | 128,552 | -0.53(-8.54%) |