Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.800 | 6.920 | 6.690 | 6.710 | 746,300 | -0.17(-2.47%) |
Dec 30, 2002 | 7.140 | 7.250 | 6.810 | 6.880 | 844,000 | -0.37(-5.10%) |
Dec 27, 2002 | 7.090 | 7.270 | 7.070 | 7.250 | 506,100 | -0.05(-0.68%) |
Dec 26, 2002 | 7.160 | 7.420 | 7.160 | 7.300 | 530,400 | +0.10(+1.39%) |
Dec 24, 2002 | 7.210 | 7.390 | 7.130 | 7.200 | 277,600 | -0.10(-1.37%) |
Dec 23, 2002 | 6.990 | 7.330 | 7.050 | 7.300 | 590,600 | +0.16(+2.24%) |
Dec 20, 2002 | 7.100 | 7.300 | 7.050 | 7.140 | 519,500 | +0.11(+1.58%) |
Dec 19, 2002 | 7.090 | 7.210 | 6.860 | 7.029 | 505,900 | -0.08(-1.14%) |
Dec 18, 2002 | 7.330 | 7.330 | 7.050 | 7.110 | 540,500 | -0.34(-4.56%) |
Dec 17, 2002 | 7.700 | 7.780 | 7.410 | 7.450 | 426,100 | -0.20(-2.61%) |
Dec 16, 2002 | 7.400 | 7.680 | 7.230 | 7.650 | 393,000 | +0.29(+3.94%) |
Dec 13, 2002 | 7.500 | 7.520 | 7.250 | 7.360 | 296,300 | -0.22(-2.90%) |
Dec 12, 2002 | 7.750 | 7.830 | 7.470 | 7.580 | 371,600 | -0.01(-0.13%) |
Dec 11, 2002 | 7.690 | 7.860 | 7.490 | 7.590 | 532,900 | -0.16(-2.06%) |
Dec 10, 2002 | 7.050 | 7.790 | 7.000 | 7.750 | 759,600 | +0.70(+9.93%) |
Dec 09, 2002 | 7.700 | 7.740 | 6.610 | 7.050 | 808,000 | -0.70(-9.03%) |
Dec 06, 2002 | 7.520 | 7.880 | 7.500 | 7.750 | 594,100 | -0.06(-0.77%) |
Dec 05, 2002 | 8.010 | 8.170 | 7.550 | 7.810 | 571,000 | -0.20(-2.50%) |
Dec 04, 2002 | 7.800 | 8.100 | 7.350 | 8.010 | 1,145,100 | -0.13(-1.60%) |
Dec 03, 2002 | 8.940 | 8.950 | 8.120 | 8.140 | 1,192,900 | -0.81(-9.05%) |
Dec 02, 2002 | 9.510 | 9.600 | 8.150 | 8.950 | 1,961,600 | -0.26(-2.82%) |
Nov 29, 2002 | 9.280 | 9.600 | 9.160 | 9.210 | 661,200 | -0.01(-0.11%) |
Nov 27, 2002 | 9.410 | 9.750 | 9.120 | 9.220 | 1,340,400 | -0.01(-0.11%) |
Nov 26, 2002 | 9.300 | 9.720 | 9.020 | 9.230 | 1,365,700 | -0.19(-2.02%) |
Nov 25, 2002 | 8.950 | 9.500 | 8.840 | 9.420 | 1,653,100 | +0.63(+7.16%) |
Nov 22, 2002 | 8.410 | 8.960 | 8.260 | 8.791 | 1,005,800 | +0.15(+1.78%) |
Nov 21, 2002 | 8.440 | 8.830 | 8.390 | 8.637 | 1,449,600 | +0.44(+5.33%) |
Nov 20, 2002 | 7.680 | 8.200 | 7.650 | 8.200 | 934,200 | +0.43(+5.53%) |
Nov 19, 2002 | 8.040 | 8.190 | 7.750 | 7.770 | 1,036,600 | -0.23(-2.88%) |
Nov 18, 2002 | 7.600 | 8.100 | 7.590 | 8.000 | 1,724,600 | +0.68(+9.29%) |
Nov 15, 2002 | 7.340 | 7.500 | 7.200 | 7.320 | 683,300 | -0.28(-3.68%) |
Nov 14, 2002 | 7.280 | 7.620 | 7.270 | 7.600 | 759,400 | +0.42(+5.85%) |
Nov 13, 2002 | 7.240 | 7.290 | 7.000 | 7.180 | 555,800 | +0.04(+0.56%) |
Nov 12, 2002 | 6.800 | 7.400 | 6.770 | 7.140 | 750,800 | +0.42(+6.25%) |
Nov 11, 2002 | 7.200 | 7.210 | 6.650 | 6.720 | 652,400 | -0.50(-6.91%) |
Nov 08, 2002 | 7.200 | 7.400 | 7.050 | 7.219 | 633,900 | +0.11(+1.53%) |
Nov 07, 2002 | 7.560 | 7.710 | 7.100 | 7.110 | 1,192,400 | -0.69(-8.85%) |
Nov 06, 2002 | 7.690 | 7.900 | 7.510 | 7.800 | 1,652,000 | +0.31(+4.14%) |
Nov 05, 2002 | 6.850 | 7.550 | 6.840 | 7.490 | 971,200 | +0.60(+8.71%) |
Nov 04, 2002 | 6.840 | 7.550 | 6.760 | 6.890 | 2,076,600 | +0.40(+6.16%) |
Nov 01, 2002 | 5.900 | 6.500 | 5.831 | 6.490 | 1,268,200 | +0.91(+16.31%) |
Oct 31, 2002 | 5.720 | 5.870 | 5.570 | 5.580 | 414,400 | -0.19(-3.29%) |
Oct 30, 2002 | 5.300 | 5.770 | 5.250 | 5.770 | 464,623 | +0.42(+7.85%) |
Oct 29, 2002 | 5.500 | 5.540 | 5.130 | 5.350 | 447,900 | -0.27(-4.80%) |
Oct 28, 2002 | 5.750 | 5.900 | 5.520 | 5.620 | 541,220 | -0.03(-0.53%) |
Oct 25, 2002 | 5.300 | 5.700 | 5.190 | 5.650 | 440,100 | +0.29(+5.41%) |
Oct 24, 2002 | 5.340 | 5.500 | 5.310 | 5.360 | 442,000 | +0.06(+1.13%) |
Oct 23, 2002 | 4.970 | 5.320 | 4.760 | 5.300 | 590,891 | +0.39(+7.94%) |
Oct 22, 2002 | 5.150 | 5.200 | 4.910 | 4.910 | 345,400 | -0.29(-5.58%) |
Oct 21, 2002 | 4.950 | 5.220 | 4.890 | 5.200 | 449,400 | +0.21(+4.21%) |
Oct 18, 2002 | 5.020 | 5.070 | 4.900 | 4.990 | 326,900 | -0.03(-0.60%) |
Oct 17, 2002 | 5.080 | 5.290 | 4.900 | 5.020 | 593,408 | +0.15(+3.08%) |
Oct 16, 2002 | 4.810 | 4.940 | 4.750 | 4.870 | 383,857 | -0.29(-5.62%) |
Oct 15, 2002 | 4.660 | 5.180 | 4.590 | 5.160 | 916,600 | +0.70(+15.70%) |
Oct 14, 2002 | 4.170 | 4.550 | 4.140 | 4.460 | 345,549 | +0.08(+1.83%) |
Oct 11, 2002 | 4.331 | 4.530 | 4.300 | 4.380 | 355,553 | +0.18(+4.29%) |
Oct 10, 2002 | 4.200 | 4.500 | 4.080 | 4.200 | 638,700 | +0.20(+5.00%) |
Oct 09, 2002 | 4.010 | 4.277 | 3.910 | 4.000 | 440,700 | -0.10(-2.39%) |
Oct 08, 2002 | 4.090 | 4.160 | 3.960 | 4.098 | 387,900 | +0.12(+2.96%) |
Oct 07, 2002 | 3.950 | 4.220 | 3.900 | 3.980 | 478,600 | -0.05(-1.24%) |
Oct 04, 2002 | 4.230 | 4.260 | 4.010 | 4.030 | 387,200 | -0.09(-2.18%) |
Oct 03, 2002 | 4.410 | 4.420 | 4.100 | 4.120 | 428,400 | -0.31(-7.00%) |
Oct 02, 2002 | 4.600 | 4.620 | 4.410 | 4.430 | 229,600 | -0.29(-6.12%) |