Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.900 | 7.650 | 6.890 | 7.260 | 672,400 | +0.41(+5.99%) |
Dec 30, 2002 | 6.850 | 6.890 | 6.550 | 6.850 | 343,900 | +0.08(+1.21%) |
Dec 27, 2002 | 6.850 | 6.850 | 6.600 | 6.768 | 448,000 | +0.01(+0.12%) |
Dec 26, 2002 | 6.370 | 6.950 | 6.370 | 6.760 | 928,100 | +0.40(+6.31%) |
Dec 24, 2002 | 6.350 | 6.450 | 6.231 | 6.359 | 83,900 | -0.01(-0.17%) |
Dec 23, 2002 | 5.510 | 6.420 | 5.500 | 6.370 | 940,000 | +0.09(+1.43%) |
Dec 20, 2002 | 5.510 | 6.390 | 5.500 | 6.280 | 1,905,000 | +0.73(+13.15%) |
Dec 19, 2002 | 5.750 | 6.020 | 5.500 | 5.550 | 910,600 | -0.21(-3.65%) |
Dec 18, 2002 | 5.930 | 6.000 | 5.760 | 5.760 | 696,300 | -0.23(-3.84%) |
Dec 17, 2002 | 5.980 | 6.090 | 5.950 | 5.990 | 985,500 | -0.01(-0.17%) |
Dec 16, 2002 | 6.050 | 6.090 | 5.980 | 6.000 | 552,200 | -0.05(-0.83%) |
Dec 13, 2002 | 6.270 | 6.270 | 6.010 | 6.050 | 652,500 | -0.23(-3.66%) |
Dec 12, 2002 | 6.250 | 6.350 | 5.950 | 6.280 | 447,400 | +0.12(+1.88%) |
Dec 11, 2002 | 5.750 | 6.200 | 5.700 | 6.164 | 841,500 | +0.45(+7.95%) |
Dec 10, 2002 | 6.150 | 6.300 | 5.560 | 5.710 | 718,600 | -0.43(-7.00%) |
Dec 09, 2002 | 6.360 | 6.450 | 6.050 | 6.140 | 207,900 | -0.26(-4.06%) |
Dec 06, 2002 | 6.300 | 6.450 | 6.230 | 6.400 | 375,400 | -0.01(-0.16%) |
Dec 05, 2002 | 6.500 | 6.570 | 6.290 | 6.410 | 556,600 | +0.00(+0.00%) |
Dec 04, 2002 | 6.810 | 6.950 | 6.400 | 6.410 | 599,100 | -0.56(-8.03%) |
Dec 03, 2002 | 6.830 | 7.030 | 6.710 | 6.970 | 302,200 | +0.09(+1.31%) |
Dec 02, 2002 | 7.000 | 7.190 | 6.720 | 6.880 | 335,300 | -0.12(-1.70%) |
Nov 29, 2002 | 6.660 | 7.000 | 6.640 | 6.999 | 150,800 | +0.35(+5.25%) |
Nov 27, 2002 | 6.500 | 6.800 | 6.480 | 6.650 | 508,100 | +0.10(+1.53%) |
Nov 26, 2002 | 6.450 | 7.000 | 6.380 | 6.550 | 932,800 | +0.14(+2.18%) |
Nov 25, 2002 | 6.800 | 6.800 | 6.370 | 6.410 | 455,700 | -0.28(-4.19%) |
Nov 22, 2002 | 6.850 | 6.900 | 6.600 | 6.690 | 419,600 | -0.11(-1.62%) |
Nov 21, 2002 | 6.380 | 6.960 | 6.379 | 6.800 | 327,900 | +0.51(+8.11%) |
Nov 20, 2002 | 6.090 | 6.350 | 6.020 | 6.290 | 396,700 | +0.20(+3.28%) |
Nov 19, 2002 | 6.030 | 6.450 | 5.850 | 6.090 | 1,254,400 | +0.04(+0.66%) |
Nov 18, 2002 | 6.490 | 6.840 | 6.050 | 6.050 | 502,800 | -0.40(-6.20%) |
Nov 15, 2002 | 6.970 | 7.010 | 6.320 | 6.450 | 263,800 | -0.53(-7.59%) |
Nov 14, 2002 | 7.050 | 7.200 | 6.750 | 6.980 | 295,900 | +0.11(+1.60%) |
Nov 13, 2002 | 6.910 | 7.000 | 6.820 | 6.870 | 361,300 | -0.04(-0.59%) |
Nov 12, 2002 | 6.950 | 7.100 | 6.840 | 6.911 | 330,400 | -0.03(-0.43%) |
Nov 11, 2002 | 7.200 | 7.270 | 6.750 | 6.941 | 283,200 | -0.32(-4.39%) |
Nov 08, 2002 | 7.260 | 7.440 | 7.130 | 7.260 | 120,200 | -0.05(-0.68%) |
Nov 07, 2002 | 7.510 | 7.510 | 7.241 | 7.310 | 170,100 | -0.19(-2.53%) |
Nov 06, 2002 | 7.500 | 7.510 | 7.170 | 7.500 | 224,600 | +0.03(+0.40%) |
Nov 05, 2002 | 7.440 | 7.660 | 7.400 | 7.470 | 324,900 | -0.03(-0.40%) |
Nov 04, 2002 | 7.600 | 7.650 | 7.050 | 7.500 | 1,126,700 | -0.07(-0.92%) |
Nov 01, 2002 | 7.430 | 7.790 | 7.260 | 7.570 | 556,900 | -0.05(-0.66%) |
Oct 31, 2002 | 8.100 | 8.350 | 6.780 | 7.620 | 2,170,500 | -0.57(-6.96%) |
Oct 30, 2002 | 7.940 | 8.340 | 7.940 | 8.190 | 191,045 | -0.02(-0.24%) |
Oct 29, 2002 | 8.400 | 8.470 | 7.600 | 8.210 | 601,926 | -0.19(-2.26%) |
Oct 28, 2002 | 8.460 | 8.600 | 8.230 | 8.400 | 664,300 | +0.05(+0.60%) |
Oct 25, 2002 | 8.390 | 8.400 | 8.220 | 8.350 | 155,300 | +0.09(+1.09%) |
Oct 24, 2002 | 7.780 | 8.700 | 7.780 | 8.260 | 840,300 | +0.54(+6.99%) |
Oct 23, 2002 | 7.690 | 7.900 | 7.460 | 7.720 | 208,700 | +0.04(+0.51%) |
Oct 22, 2002 | 7.580 | 7.900 | 7.580 | 7.681 | 169,900 | +0.06(+0.80%) |
Oct 21, 2002 | 7.920 | 7.980 | 7.580 | 7.620 | 337,859 | -0.28(-3.54%) |
Oct 18, 2002 | 7.570 | 7.900 | 7.570 | 7.900 | 419,900 | +0.30(+3.95%) |
Oct 17, 2002 | 7.450 | 7.840 | 7.300 | 7.600 | 561,200 | +0.33(+4.54%) |
Oct 16, 2002 | 7.020 | 7.500 | 6.930 | 7.270 | 431,320 | +0.18(+2.54%) |
Oct 15, 2002 | 6.650 | 7.150 | 6.600 | 7.090 | 1,432,000 | +0.42(+6.30%) |
Oct 14, 2002 | 6.610 | 6.870 | 6.450 | 6.670 | 186,500 | +0.05(+0.76%) |
Oct 11, 2002 | 6.680 | 6.800 | 6.560 | 6.620 | 315,300 | -0.01(-0.15%) |
Oct 10, 2002 | 6.650 | 6.800 | 6.331 | 6.630 | 281,326 | -0.23(-3.35%) |
Oct 09, 2002 | 6.830 | 7.000 | 6.640 | 6.860 | 143,500 | -0.09(-1.29%) |
Oct 08, 2002 | 6.810 | 7.000 | 6.660 | 6.950 | 120,100 | +0.11(+1.61%) |
Oct 07, 2002 | 6.950 | 7.000 | 6.730 | 6.840 | 405,300 | -0.14(-2.01%) |
Oct 04, 2002 | 7.040 | 7.100 | 6.800 | 6.980 | 199,200 | -0.05(-0.71%) |
Oct 03, 2002 | 6.920 | 7.070 | 6.920 | 7.030 | 409,508 | +0.12(+1.74%) |
Oct 02, 2002 | 6.600 | 6.960 | 6.600 | 6.910 | 350,900 | +0.14(+2.07%) |