Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.463 | 7.551 | 7.380 | 7.391 | 93,584 | -0.07(-0.97%) |
Dec 30, 2002 | 7.133 | 7.551 | 7.133 | 7.463 | 51,151 | +0.21(+2.92%) |
Dec 27, 2002 | 7.685 | 7.685 | 7.226 | 7.251 | 30,807 | -0.06(-0.78%) |
Dec 26, 2002 | 7.257 | 7.391 | 7.226 | 7.308 | 13,369 | -0.08(-1.12%) |
Dec 24, 2002 | 7.288 | 7.391 | 7.282 | 7.391 | 4,068 | +0.11(+1.49%) |
Dec 23, 2002 | 7.277 | 7.288 | 6.895 | 7.282 | 40,688 | +0.36(+5.22%) |
Dec 20, 2002 | 7.277 | 7.277 | 6.895 | 6.921 | 107,922 | -0.19(-2.61%) |
Dec 19, 2002 | 7.184 | 7.257 | 7.107 | 7.107 | 15,694 | -0.12(-1.64%) |
Dec 18, 2002 | 7.153 | 7.277 | 7.148 | 7.226 | 35,263 | -0.05(-0.71%) |
Dec 17, 2002 | 7.355 | 7.380 | 7.226 | 7.277 | 24,219 | -0.08(-1.05%) |
Dec 16, 2002 | 7.484 | 7.484 | 7.303 | 7.355 | 57,157 | +0.08(+1.06%) |
Dec 13, 2002 | 7.277 | 7.509 | 7.019 | 7.277 | 87,190 | -0.05(-0.70%) |
Dec 12, 2002 | 7.246 | 7.329 | 7.200 | 7.329 | 105,984 | +0.10(+1.43%) |
Dec 11, 2002 | 7.226 | 7.277 | 7.153 | 7.226 | 75,952 | +0.03(+0.43%) |
Dec 10, 2002 | 7.045 | 7.226 | 7.024 | 7.195 | 52,701 | +0.14(+2.05%) |
Dec 09, 2002 | 7.246 | 7.324 | 7.045 | 7.050 | 24,606 | -0.12(-1.66%) |
Dec 06, 2002 | 7.251 | 7.257 | 7.045 | 7.169 | 14,531 | -0.05(-0.71%) |
Dec 05, 2002 | 7.076 | 7.230 | 7.024 | 7.220 | 20,344 | -0.01(-0.07%) |
Dec 04, 2002 | 7.024 | 7.282 | 7.019 | 7.226 | 23,056 | +0.13(+1.82%) |
Dec 03, 2002 | 7.050 | 7.282 | 7.024 | 7.097 | 13,175 | -0.04(-0.54%) |
Dec 02, 2002 | 7.231 | 7.231 | 7.035 | 7.135 | 37,782 | +0.16(+2.33%) |
Nov 29, 2002 | 7.334 | 7.334 | 6.921 | 6.973 | 19,569 | -0.36(-4.93%) |
Nov 27, 2002 | 6.968 | 7.391 | 6.968 | 7.334 | 64,133 | +0.24(+3.35%) |
Nov 26, 2002 | 6.968 | 7.189 | 6.968 | 7.097 | 40,688 | -0.19(-2.62%) |
Nov 25, 2002 | 7.122 | 7.349 | 6.942 | 7.288 | 23,056 | -0.00(-0.06%) |
Nov 22, 2002 | 7.231 | 7.303 | 7.122 | 7.292 | 53,864 | -0.09(-1.26%) |
Nov 21, 2002 | 6.787 | 7.406 | 6.787 | 7.386 | 52,120 | +0.17(+2.29%) |
Nov 20, 2002 | 7.019 | 7.220 | 6.993 | 7.220 | 12,787 | +0.21(+2.94%) |
Nov 19, 2002 | 6.869 | 7.019 | 6.869 | 7.014 | 12,981 | +0.25(+3.73%) |
Nov 18, 2002 | 6.833 | 6.957 | 6.720 | 6.762 | 49,407 | -0.18(-2.59%) |
Nov 15, 2002 | 7.210 | 7.210 | 6.942 | 6.942 | 20,925 | -0.08(-1.10%) |
Nov 14, 2002 | 7.035 | 7.215 | 6.715 | 7.019 | 20,731 | +0.22(+3.18%) |
Nov 13, 2002 | 7.355 | 7.355 | 6.803 | 6.803 | 17,438 | -0.40(-5.51%) |
Nov 12, 2002 | 7.097 | 7.303 | 7.097 | 7.200 | 30,613 | +0.03(+0.35%) |
Nov 11, 2002 | 7.401 | 7.406 | 7.076 | 7.174 | 12,981 | -0.05(-0.71%) |
Nov 08, 2002 | 7.458 | 7.458 | 7.066 | 7.226 | 27,125 | +0.03(+0.43%) |
Nov 07, 2002 | 7.654 | 7.710 | 7.195 | 7.195 | 47,663 | -0.36(-4.72%) |
Nov 06, 2002 | 7.329 | 7.613 | 7.329 | 7.551 | 27,707 | +0.04(+0.55%) |
Nov 05, 2002 | 7.349 | 7.509 | 7.293 | 7.509 | 33,519 | +0.10(+1.40%) |
Nov 04, 2002 | 7.220 | 7.406 | 7.102 | 7.406 | 19,956 | +0.24(+3.30%) |
Nov 01, 2002 | 6.880 | 7.226 | 6.823 | 7.169 | 39,526 | +0.42(+6.27%) |
Oct 31, 2002 | 6.751 | 6.812 | 6.709 | 6.746 | 76,146 | -0.01(-0.15%) |
Oct 30, 2002 | 6.606 | 6.993 | 6.606 | 6.756 | 103,078 | +0.26(+4.05%) |
Oct 29, 2002 | 6.586 | 6.653 | 6.348 | 6.493 | 130,978 | +0.02(+0.32%) |
Oct 28, 2002 | 7.158 | 7.296 | 6.457 | 6.472 | 100,171 | -0.68(-9.52%) |
Oct 25, 2002 | 7.422 | 7.422 | 7.045 | 7.153 | 48,946 | -0.16(-2.19%) |
Oct 24, 2002 | 7.515 | 7.515 | 7.246 | 7.313 | 9,106 | -0.06(-0.77%) |
Oct 23, 2002 | 7.205 | 7.473 | 6.952 | 7.370 | 57,157 | -0.02(-0.26%) |
Oct 22, 2002 | 7.540 | 7.566 | 7.226 | 7.389 | 11,625 | -0.28(-3.64%) |
Oct 21, 2002 | 7.669 | 7.742 | 7.504 | 7.668 | 8,331 | +0.01(+0.12%) |
Oct 18, 2002 | 7.639 | 7.700 | 7.520 | 7.659 | 15,500 | +0.07(+0.95%) |
Oct 17, 2002 | 7.370 | 7.587 | 7.370 | 7.587 | 26,157 | +0.40(+5.53%) |
Oct 16, 2002 | 7.055 | 7.355 | 7.055 | 7.189 | 14,624 | -0.18(-2.45%) |
Oct 15, 2002 | 6.916 | 7.370 | 6.864 | 7.370 | 23,056 | +0.39(+5.54%) |
Oct 14, 2002 | 6.849 | 7.035 | 6.709 | 6.983 | 22,088 | +0.23(+3.36%) |
Oct 11, 2002 | 6.642 | 6.962 | 6.400 | 6.756 | 42,820 | +0.30(+4.72%) |
Oct 10, 2002 | 7.174 | 7.174 | 6.389 | 6.451 | 187,749 | -0.62(-8.76%) |
Oct 09, 2002 | 7.478 | 7.478 | 7.066 | 7.071 | 21,119 | -0.18(-2.48%) |
Oct 08, 2002 | 7.097 | 7.375 | 7.035 | 7.250 | 43,788 | +0.16(+2.24%) |
Oct 07, 2002 | 7.081 | 7.226 | 7.081 | 7.091 | 55,633 | -0.01(-0.07%) |
Oct 04, 2002 | 7.153 | 7.174 | 7.097 | 7.097 | 116,102 | -0.05(-0.72%) |
Oct 03, 2002 | 7.226 | 7.226 | 7.148 | 7.148 | 26,352 | -0.07(-1.00%) |
Oct 02, 2002 | 7.303 | 7.303 | 7.174 | 7.220 | 80,021 | -0.01(-0.07%) |