Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.240 | 8.263 | 8.147 | 8.188 | 1,227,495 | -0.07(-0.80%) |
Dec 30, 2002 | 8.122 | 8.280 | 8.117 | 8.254 | 1,617,600 | +0.09(+1.10%) |
Dec 27, 2002 | 8.299 | 8.348 | 8.110 | 8.164 | 2,367,736 | -0.12(-1.48%) |
Dec 26, 2002 | 8.263 | 8.362 | 8.228 | 8.287 | 1,690,030 | +0.06(+0.78%) |
Dec 24, 2002 | 8.263 | 8.282 | 8.197 | 8.223 | 803,929 | -0.04(-0.49%) |
Dec 23, 2002 | 8.240 | 8.339 | 8.192 | 8.263 | 2,242,784 | +0.02(+0.29%) |
Dec 20, 2002 | 8.157 | 8.365 | 8.140 | 8.240 | 3,840,476 | +0.12(+1.45%) |
Dec 19, 2002 | 8.086 | 8.126 | 8.001 | 8.122 | 1,813,711 | +0.04(+0.50%) |
Dec 18, 2002 | 8.122 | 8.199 | 8.053 | 8.081 | 1,792,109 | -0.05(-0.64%) |
Dec 17, 2002 | 8.122 | 8.197 | 8.027 | 8.133 | 2,563,424 | -0.04(-0.55%) |
Dec 16, 2002 | 8.001 | 8.178 | 7.989 | 8.178 | 2,826,458 | +0.18(+2.24%) |
Dec 13, 2002 | 7.937 | 8.027 | 7.937 | 7.999 | 1,419,794 | +0.06(+0.80%) |
Dec 12, 2002 | 7.885 | 8.022 | 7.885 | 7.935 | 2,229,653 | +0.07(+0.84%) |
Dec 11, 2002 | 7.673 | 7.890 | 7.626 | 7.869 | 2,573,166 | +0.16(+2.02%) |
Dec 10, 2002 | 7.685 | 7.718 | 7.579 | 7.713 | 1,776,437 | +0.06(+0.74%) |
Dec 09, 2002 | 7.543 | 7.838 | 7.543 | 7.656 | 2,740,051 | +0.11(+1.50%) |
Dec 06, 2002 | 7.449 | 7.555 | 7.371 | 7.543 | 4,891,768 | +0.01(+0.19%) |
Dec 05, 2002 | 7.519 | 7.614 | 7.508 | 7.529 | 2,148,752 | -0.11(-1.42%) |
Dec 04, 2002 | 7.720 | 7.831 | 7.569 | 7.638 | 1,942,475 | -0.14(-1.76%) |
Dec 03, 2002 | 7.666 | 7.803 | 7.621 | 7.774 | 3,266,544 | +0.11(+1.42%) |
Dec 02, 2002 | 7.921 | 7.921 | 7.633 | 7.666 | 1,875,552 | -0.20(-2.49%) |
Nov 29, 2002 | 7.885 | 7.888 | 7.817 | 7.862 | 845,438 | -0.06(-0.72%) |
Nov 27, 2002 | 7.909 | 7.992 | 7.796 | 7.918 | 1,629,036 | +0.05(+0.63%) |
Nov 26, 2002 | 8.029 | 8.086 | 7.859 | 7.869 | 2,728,615 | -0.18(-2.23%) |
Nov 25, 2002 | 8.145 | 8.240 | 7.975 | 8.048 | 3,591,419 | -0.10(-1.19%) |
Nov 22, 2002 | 7.996 | 8.195 | 7.947 | 8.145 | 2,581,637 | +0.15(+1.86%) |
Nov 21, 2002 | 7.970 | 8.098 | 7.921 | 7.996 | 1,945,864 | +0.04(+0.56%) |
Nov 20, 2002 | 7.826 | 8.011 | 7.815 | 7.952 | 2,974,283 | +0.13(+1.60%) |
Nov 19, 2002 | 7.815 | 7.850 | 7.767 | 7.826 | 1,394,380 | -0.01(-0.15%) |
Nov 18, 2002 | 7.885 | 7.942 | 7.817 | 7.838 | 1,564,230 | +0.00(+0.00%) |
Nov 15, 2002 | 7.779 | 7.885 | 7.697 | 7.838 | 5,419,532 | -0.09(-1.19%) |
Nov 14, 2002 | 7.968 | 8.006 | 7.826 | 7.933 | 1,849,714 | +0.00(+0.06%) |
Nov 13, 2002 | 7.893 | 7.942 | 7.805 | 7.928 | 1,927,650 | +0.04(+0.48%) |
Nov 12, 2002 | 8.114 | 8.240 | 7.874 | 7.890 | 2,733,274 | -0.22(-2.76%) |
Nov 11, 2002 | 7.989 | 8.143 | 7.916 | 8.114 | 2,061,497 | +0.07(+0.82%) |
Nov 08, 2002 | 8.122 | 8.166 | 7.968 | 8.048 | 1,970,007 | -0.08(-1.05%) |
Nov 07, 2002 | 8.554 | 8.554 | 7.916 | 8.133 | 3,793,037 | -0.42(-4.89%) |
Nov 06, 2002 | 8.464 | 8.561 | 8.426 | 8.551 | 3,016,640 | +0.09(+1.03%) |
Nov 05, 2002 | 8.322 | 8.464 | 8.157 | 8.464 | 3,221,646 | +0.08(+0.99%) |
Nov 04, 2002 | 8.157 | 8.381 | 8.098 | 8.381 | 4,459,307 | +0.33(+4.11%) |
Nov 01, 2002 | 8.133 | 8.169 | 8.008 | 8.051 | 4,451,683 | -0.12(-1.47%) |
Oct 31, 2002 | 8.086 | 8.199 | 7.928 | 8.171 | 4,407,208 | +0.06(+0.79%) |
Oct 30, 2002 | 7.881 | 8.122 | 7.862 | 8.107 | 2,291,070 | +0.23(+2.88%) |
Oct 29, 2002 | 7.791 | 7.907 | 7.741 | 7.881 | 3,304,665 | +0.09(+1.15%) |
Oct 28, 2002 | 7.838 | 7.909 | 7.732 | 7.791 | 2,900,159 | +0.12(+1.60%) |
Oct 25, 2002 | 7.460 | 7.730 | 7.401 | 7.668 | 55,614,272 | +0.21(+2.75%) |
Oct 24, 2002 | 7.472 | 7.626 | 7.321 | 7.463 | 2,490,147 | -0.02(-0.25%) |
Oct 23, 2002 | 7.366 | 7.508 | 7.316 | 7.482 | 2,656,608 | +0.16(+2.23%) |
Oct 22, 2002 | 7.550 | 7.659 | 7.300 | 7.319 | 4,686,762 | -0.24(-3.13%) |
Oct 21, 2002 | 7.142 | 7.555 | 7.142 | 7.555 | 4,452,106 | +0.41(+5.79%) |
Oct 18, 2002 | 6.847 | 7.307 | 6.847 | 7.142 | 4,459,307 | +0.31(+4.53%) |
Oct 17, 2002 | 6.799 | 6.894 | 6.696 | 6.832 | 4,130,619 | +0.19(+2.92%) |
Oct 16, 2002 | 6.776 | 6.776 | 6.596 | 6.639 | 6,413,219 | -0.19(-2.77%) |
Oct 15, 2002 | 6.835 | 6.847 | 6.674 | 6.828 | 4,150,527 | +0.18(+2.74%) |
Oct 14, 2002 | 6.256 | 6.726 | 6.256 | 6.646 | 4,346,638 | -0.15(-2.15%) |
Oct 11, 2002 | 6.776 | 6.868 | 6.422 | 6.792 | 6,789,346 | +0.16(+2.42%) |
Oct 10, 2002 | 6.563 | 6.729 | 6.249 | 6.632 | 13,048,387 | +0.02(+0.32%) |
Oct 09, 2002 | 7.319 | 7.319 | 6.608 | 6.611 | 10,493,011 | -0.73(-10.00%) |
Oct 08, 2002 | 7.482 | 7.543 | 7.012 | 7.345 | 6,212,025 | -0.13(-1.80%) |
Oct 07, 2002 | 7.437 | 7.673 | 7.392 | 7.479 | 1,994,997 | +0.09(+1.21%) |
Oct 04, 2002 | 7.604 | 7.697 | 7.274 | 7.390 | 6,059,117 | -0.21(-2.80%) |
Oct 03, 2002 | 7.727 | 7.848 | 7.569 | 7.602 | 4,181,447 | -0.13(-1.62%) |
Oct 02, 2002 | 7.786 | 7.900 | 7.673 | 7.727 | 3,988,301 | -0.04(-0.52%) |