Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.005 | 8.138 | 7.872 | 7.952 | 207,287 | -0.05(-0.66%) |
Dec 30, 2002 | 8.038 | 8.071 | 7.912 | 8.005 | 242,061 | -0.06(-0.74%) |
Dec 27, 2002 | 7.958 | 8.104 | 7.938 | 8.065 | 82,343 | +0.07(+0.83%) |
Dec 26, 2002 | 7.925 | 8.071 | 7.905 | 7.998 | 74,665 | +0.08(+1.01%) |
Dec 24, 2002 | 7.892 | 7.972 | 7.845 | 7.918 | 57,504 | -0.04(-0.50%) |
Dec 23, 2002 | 8.005 | 8.005 | 7.918 | 7.958 | 441,069 | -0.08(-0.99%) |
Dec 20, 2002 | 7.972 | 8.071 | 7.859 | 8.038 | 354,662 | +0.22(+2.80%) |
Dec 19, 2002 | 7.905 | 7.958 | 7.805 | 7.819 | 203,072 | -0.14(-1.75%) |
Dec 18, 2002 | 7.772 | 7.958 | 7.772 | 7.958 | 368,812 | +0.15(+1.96%) |
Dec 17, 2002 | 7.772 | 7.805 | 7.719 | 7.805 | 139,847 | -0.01(-0.17%) |
Dec 16, 2002 | 7.746 | 7.819 | 7.613 | 7.819 | 93,783 | +0.08(+1.03%) |
Dec 13, 2002 | 7.606 | 7.805 | 7.606 | 7.739 | 91,525 | +0.10(+1.30%) |
Dec 12, 2002 | 7.606 | 7.779 | 7.606 | 7.639 | 363,845 | +0.02(+0.26%) |
Dec 11, 2002 | 7.606 | 7.865 | 7.606 | 7.619 | 180,492 | -0.01(-0.09%) |
Dec 10, 2002 | 7.673 | 7.752 | 7.573 | 7.626 | 242,663 | +0.05(+0.70%) |
Dec 09, 2002 | 7.905 | 7.918 | 7.473 | 7.573 | 329,522 | -0.18(-2.31%) |
Dec 06, 2002 | 7.719 | 7.938 | 7.639 | 7.752 | 346,533 | +0.01(+0.09%) |
Dec 05, 2002 | 7.739 | 7.805 | 7.606 | 7.746 | 432,037 | +0.05(+0.60%) |
Dec 04, 2002 | 7.340 | 7.825 | 7.340 | 7.699 | 351,501 | +0.33(+4.41%) |
Dec 03, 2002 | 7.653 | 7.699 | 7.374 | 7.374 | 243,868 | -0.30(-3.90%) |
Dec 02, 2002 | 7.653 | 7.799 | 7.613 | 7.673 | 212,556 | +0.00(+0.00%) |
Nov 29, 2002 | 7.719 | 7.852 | 7.639 | 7.673 | 167,245 | -0.03(-0.35%) |
Nov 27, 2002 | 7.573 | 7.752 | 7.560 | 7.699 | 434,295 | +0.07(+0.87%) |
Nov 26, 2002 | 7.653 | 7.699 | 7.453 | 7.633 | 411,414 | -0.07(-0.86%) |
Nov 25, 2002 | 7.573 | 7.752 | 7.573 | 7.699 | 186,965 | +0.09(+1.22%) |
Nov 22, 2002 | 7.414 | 7.693 | 7.400 | 7.606 | 150,686 | +0.19(+2.60%) |
Nov 21, 2002 | 7.533 | 7.639 | 7.407 | 7.414 | 203,825 | -0.19(-2.45%) |
Nov 20, 2002 | 7.307 | 7.679 | 7.287 | 7.600 | 329,522 | +0.23(+3.06%) |
Nov 19, 2002 | 7.639 | 7.653 | 7.367 | 7.374 | 246,126 | -0.33(-4.31%) |
Nov 18, 2002 | 7.639 | 7.905 | 7.613 | 7.706 | 309,351 | +0.13(+1.75%) |
Nov 15, 2002 | 7.573 | 7.606 | 7.520 | 7.573 | 644,744 | +0.00(+0.00%) |
Nov 14, 2002 | 7.340 | 7.600 | 7.274 | 7.573 | 796,786 | +0.20(+2.70%) |
Nov 13, 2002 | 6.630 | 7.407 | 6.630 | 7.374 | 468,015 | +0.73(+11.00%) |
Nov 12, 2002 | 6.484 | 6.656 | 6.470 | 6.643 | 259,824 | +0.17(+2.67%) |
Nov 11, 2002 | 6.643 | 6.643 | 6.424 | 6.470 | 317,931 | -0.23(-3.37%) |
Nov 08, 2002 | 6.902 | 6.955 | 6.577 | 6.696 | 755,087 | -0.21(-3.08%) |
Nov 07, 2002 | 7.287 | 7.287 | 6.802 | 6.909 | 479,607 | -0.37(-5.02%) |
Nov 06, 2002 | 7.161 | 7.427 | 7.042 | 7.274 | 203,072 | +0.11(+1.58%) |
Nov 05, 2002 | 7.573 | 7.586 | 7.095 | 7.161 | 420,145 | -0.43(-5.69%) |
Nov 04, 2002 | 7.573 | 7.639 | 7.546 | 7.593 | 229,868 | -0.05(-0.61%) |
Nov 01, 2002 | 7.606 | 7.686 | 7.606 | 7.639 | 233,932 | +0.01(+0.09%) |
Oct 31, 2002 | 7.619 | 7.639 | 7.606 | 7.633 | 134,880 | +0.01(+0.17%) |
Oct 30, 2002 | 7.606 | 7.639 | 7.526 | 7.619 | 514,079 | -0.02(-0.26%) |
Oct 29, 2002 | 7.626 | 7.686 | 7.586 | 7.639 | 157,159 | +0.07(+0.88%) |
Oct 28, 2002 | 7.772 | 7.832 | 7.540 | 7.573 | 286,018 | -0.17(-2.15%) |
Oct 25, 2002 | 7.805 | 7.819 | 7.706 | 7.739 | 275,631 | -0.10(-1.27%) |
Oct 24, 2002 | 7.805 | 7.998 | 7.792 | 7.839 | 175,675 | -0.03(-0.42%) |
Oct 23, 2002 | 7.839 | 7.998 | 7.440 | 7.872 | 419,091 | +0.03(+0.42%) |
Oct 22, 2002 | 7.972 | 7.998 | 7.786 | 7.839 | 144,966 | -0.19(-2.32%) |
Oct 21, 2002 | 8.270 | 8.270 | 7.972 | 8.025 | 138,643 | -0.48(-5.62%) |
Oct 18, 2002 | 8.437 | 8.589 | 8.437 | 8.503 | 178,686 | +0.13(+1.59%) |
Oct 17, 2002 | 8.078 | 8.623 | 8.078 | 8.370 | 233,029 | +0.29(+3.62%) |
Oct 16, 2002 | 8.204 | 8.211 | 8.005 | 8.078 | 249,287 | -0.23(-2.72%) |
Oct 15, 2002 | 7.839 | 8.304 | 7.839 | 8.304 | 153,396 | +0.58(+7.48%) |
Oct 14, 2002 | 8.058 | 8.065 | 7.639 | 7.726 | 165,137 | -0.40(-4.91%) |
Oct 11, 2002 | 8.005 | 8.191 | 7.918 | 8.124 | 267,050 | +0.05(+0.66%) |
Oct 10, 2002 | 7.779 | 8.071 | 7.772 | 8.071 | 141,353 | +0.36(+4.65%) |
Oct 09, 2002 | 7.805 | 8.104 | 7.679 | 7.712 | 223,395 | -0.46(-5.61%) |
Oct 08, 2002 | 7.805 | 8.370 | 7.805 | 8.171 | 187,116 | +0.37(+4.68%) |
Oct 07, 2002 | 7.839 | 7.932 | 7.772 | 7.805 | 232,427 | -0.10(-1.26%) |
Oct 04, 2002 | 8.138 | 8.204 | 7.799 | 7.905 | 174,169 | -0.37(-4.42%) |
Oct 03, 2002 | 8.138 | 8.569 | 8.111 | 8.270 | 113,202 | +0.03(+0.40%) |
Oct 02, 2002 | 8.603 | 8.609 | 8.231 | 8.237 | 239,351 | -0.43(-4.98%) |