Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.564 | 7.603 | 7.452 | 7.548 | 3,156,041 | -0.04(-0.49%) |
Dec 30, 2002 | 7.516 | 7.595 | 7.461 | 7.585 | 4,517,307 | +0.17(+2.28%) |
Dec 27, 2002 | 7.522 | 7.589 | 7.397 | 7.416 | 3,639,012 | -0.16(-2.07%) |
Dec 26, 2002 | 7.562 | 7.663 | 7.516 | 7.573 | 2,302,841 | +0.06(+0.86%) |
Dec 24, 2002 | 7.501 | 7.544 | 7.460 | 7.508 | 1,444,549 | +0.03(+0.37%) |
Dec 23, 2002 | 7.639 | 7.652 | 7.472 | 7.480 | 3,795,032 | -0.12(-1.61%) |
Dec 20, 2002 | 7.504 | 7.623 | 7.494 | 7.603 | 9,879,813 | +0.19(+2.50%) |
Dec 19, 2002 | 7.424 | 7.441 | 7.368 | 7.417 | 7,830,459 | -0.00(-0.06%) |
Dec 18, 2002 | 7.386 | 7.507 | 7.355 | 7.421 | 4,427,841 | +0.04(+0.60%) |
Dec 17, 2002 | 7.453 | 7.476 | 7.361 | 7.377 | 3,062,211 | -0.05(-0.63%) |
Dec 16, 2002 | 7.390 | 7.443 | 7.313 | 7.424 | 6,852,152 | -0.00(-0.02%) |
Dec 13, 2002 | 7.287 | 7.431 | 7.252 | 7.425 | 5,446,880 | +0.14(+1.94%) |
Dec 12, 2002 | 7.236 | 7.287 | 7.152 | 7.284 | 4,754,428 | +0.05(+0.67%) |
Dec 11, 2002 | 7.064 | 7.238 | 7.038 | 7.236 | 4,786,432 | +0.17(+2.43%) |
Dec 10, 2002 | 6.946 | 7.067 | 6.902 | 7.064 | 4,731,880 | +0.19(+2.72%) |
Dec 09, 2002 | 6.906 | 7.020 | 6.871 | 6.877 | 6,393,911 | -0.03(-0.42%) |
Dec 06, 2002 | 6.874 | 6.913 | 6.807 | 6.906 | 6,056,049 | +0.01(+0.12%) |
Dec 05, 2002 | 6.965 | 7.012 | 6.792 | 6.897 | 5,091,562 | +0.01(+0.14%) |
Dec 04, 2002 | 7.182 | 7.182 | 6.843 | 6.888 | 8,566,190 | -0.00(-0.02%) |
Dec 03, 2002 | 6.902 | 6.977 | 6.823 | 6.889 | 4,251,091 | -0.01(-0.18%) |
Dec 02, 2002 | 7.108 | 7.108 | 6.826 | 6.902 | 5,557,076 | -0.10(-1.47%) |
Nov 29, 2002 | 6.965 | 7.012 | 6.891 | 7.005 | 2,089,359 | +0.04(+0.57%) |
Nov 27, 2002 | 6.895 | 6.996 | 6.805 | 6.965 | 5,264,311 | +0.09(+1.26%) |
Nov 26, 2002 | 7.080 | 7.128 | 6.871 | 6.878 | 6,605,938 | -0.22(-3.10%) |
Nov 25, 2002 | 7.163 | 7.243 | 6.919 | 7.098 | 9,365,929 | -0.06(-0.90%) |
Nov 22, 2002 | 6.874 | 7.177 | 6.823 | 7.163 | 7,099,092 | +0.27(+3.99%) |
Nov 21, 2002 | 6.899 | 6.957 | 6.787 | 6.888 | 6,750,684 | +0.08(+1.19%) |
Nov 20, 2002 | 6.860 | 6.900 | 6.715 | 6.807 | 5,010,824 | -0.02(-0.36%) |
Nov 19, 2002 | 6.767 | 6.902 | 6.737 | 6.832 | 4,365,287 | +0.07(+0.98%) |
Nov 18, 2002 | 6.775 | 6.803 | 6.656 | 6.766 | 5,479,248 | -0.03(-0.44%) |
Nov 15, 2002 | 6.613 | 6.801 | 6.599 | 6.796 | 4,182,354 | +0.15(+2.30%) |
Nov 14, 2002 | 6.486 | 6.661 | 6.456 | 6.643 | 5,189,029 | +0.23(+3.54%) |
Nov 13, 2002 | 6.434 | 6.510 | 6.324 | 6.416 | 7,498,780 | -0.00(-0.04%) |
Nov 12, 2002 | 6.654 | 6.667 | 6.403 | 6.419 | 7,906,105 | -0.16(-2.44%) |
Nov 11, 2002 | 6.590 | 6.665 | 6.489 | 6.580 | 4,517,307 | -0.01(-0.13%) |
Nov 08, 2002 | 6.598 | 6.749 | 6.480 | 6.588 | 7,887,557 | -0.01(-0.13%) |
Nov 07, 2002 | 6.807 | 6.833 | 6.430 | 6.596 | 10,425,701 | -0.30(-4.38%) |
Nov 06, 2002 | 7.010 | 7.122 | 6.805 | 6.899 | 7,759,177 | -0.11(-1.59%) |
Nov 05, 2002 | 6.875 | 7.053 | 6.755 | 7.010 | 6,483,377 | +0.13(+1.96%) |
Nov 04, 2002 | 6.775 | 7.056 | 6.705 | 6.875 | 9,283,373 | +0.17(+2.56%) |
Nov 01, 2002 | 6.606 | 6.704 | 6.502 | 6.704 | 7,465,685 | +0.10(+1.58%) |
Oct 31, 2002 | 6.627 | 6.627 | 6.458 | 6.599 | 13,200,603 | +0.09(+1.39%) |
Oct 30, 2002 | 6.440 | 6.518 | 6.397 | 6.508 | 6,721,953 | +0.12(+1.85%) |
Oct 29, 2002 | 6.412 | 6.452 | 6.293 | 6.390 | 8,474,178 | -0.02(-0.36%) |
Oct 28, 2002 | 6.324 | 6.434 | 6.290 | 6.414 | 9,831,807 | +0.13(+2.15%) |
Oct 25, 2002 | 6.159 | 6.338 | 6.049 | 6.279 | 7,454,774 | +0.07(+1.08%) |
Oct 24, 2002 | 6.152 | 6.308 | 6.040 | 6.211 | 13,656,297 | +0.05(+0.85%) |
Oct 23, 2002 | 5.802 | 6.167 | 5.799 | 6.159 | 21,950,452 | +0.38(+6.54%) |
Oct 22, 2002 | 5.822 | 5.884 | 5.692 | 5.781 | 14,082,534 | -0.04(-0.71%) |
Oct 21, 2002 | 5.675 | 5.884 | 5.644 | 5.822 | 17,284,400 | +0.16(+2.84%) |
Oct 18, 2002 | 5.554 | 5.664 | 5.431 | 5.662 | 14,428,396 | +0.10(+1.80%) |
Oct 17, 2002 | 5.596 | 5.597 | 5.479 | 5.561 | 24,303,846 | +0.06(+1.13%) |
Oct 16, 2002 | 5.568 | 5.616 | 5.499 | 5.499 | 51,118,920 | -0.16(-2.79%) |
Oct 15, 2002 | 5.411 | 5.747 | 5.345 | 5.657 | 27,951,222 | +0.25(+4.57%) |
Oct 14, 2002 | 5.457 | 5.561 | 5.101 | 5.410 | 15,272,141 | -0.05(-0.83%) |
Oct 11, 2002 | 5.706 | 5.719 | 5.224 | 5.455 | 14,752,074 | +0.11(+2.08%) |
Oct 10, 2002 | 5.018 | 5.483 | 4.867 | 5.344 | 27,611,542 | +0.33(+6.52%) |
Oct 09, 2002 | 5.499 | 5.582 | 4.949 | 5.017 | 30,748,308 | -0.74(-12.79%) |
Oct 08, 2002 | 6.640 | 6.647 | 5.292 | 5.752 | 42,278,152 | -0.81(-12.38%) |
Oct 07, 2002 | 6.627 | 6.734 | 6.546 | 6.565 | 6,356,815 | -0.06(-0.97%) |
Oct 04, 2002 | 6.805 | 6.812 | 6.614 | 6.629 | 7,465,321 | -0.29(-4.14%) |
Oct 03, 2002 | 7.089 | 7.122 | 6.911 | 6.915 | 3,449,897 | -0.15(-2.06%) |
Oct 02, 2002 | 7.149 | 7.177 | 7.031 | 7.061 | 5,901,848 | -0.09(-1.23%) |