Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.483 | 7.572 | 7.345 | 7.424 | 72,768 | -0.14(-1.80%) |
Dec 30, 2002 | 7.538 | 7.591 | 7.458 | 7.561 | 88,704 | -0.06(-0.76%) |
Dec 27, 2002 | 7.611 | 7.699 | 7.524 | 7.619 | 68,558 | -0.03(-0.39%) |
Dec 26, 2002 | 7.646 | 7.774 | 7.591 | 7.649 | 88,704 | +0.00(+0.07%) |
Dec 24, 2002 | 7.494 | 7.644 | 7.494 | 7.644 | 56,229 | +0.15(+2.00%) |
Dec 23, 2002 | 7.114 | 7.494 | 7.094 | 7.494 | 114,564 | +0.18(+2.48%) |
Dec 20, 2002 | 7.114 | 7.316 | 7.094 | 7.313 | 328,057 | +0.11(+1.59%) |
Dec 19, 2002 | 7.208 | 7.218 | 7.125 | 7.198 | 101,334 | +0.04(+0.63%) |
Dec 18, 2002 | 7.203 | 7.203 | 7.075 | 7.153 | 450,140 | +0.00(+0.05%) |
Dec 17, 2002 | 7.296 | 7.325 | 7.112 | 7.150 | 158,466 | -0.18(-2.51%) |
Dec 16, 2002 | 7.316 | 7.335 | 7.125 | 7.335 | 105,243 | -0.02(-0.23%) |
Dec 13, 2002 | 7.335 | 7.358 | 7.290 | 7.351 | 64,348 | +0.00(+0.02%) |
Dec 12, 2002 | 7.285 | 7.433 | 7.285 | 7.350 | 132,606 | +0.03(+0.37%) |
Dec 11, 2002 | 7.225 | 7.323 | 7.225 | 7.323 | 127,193 | +0.05(+0.66%) |
Dec 10, 2002 | 7.258 | 7.305 | 7.250 | 7.275 | 80,285 | +0.06(+0.85%) |
Dec 09, 2002 | 7.242 | 7.326 | 7.182 | 7.213 | 168,389 | -0.06(-0.87%) |
Dec 06, 2002 | 7.268 | 7.331 | 7.225 | 7.277 | 107,648 | +0.01(+0.14%) |
Dec 05, 2002 | 7.275 | 7.310 | 7.250 | 7.267 | 119,676 | -0.06(-0.84%) |
Dec 04, 2002 | 7.316 | 7.405 | 7.233 | 7.328 | 109,753 | +0.00(+0.05%) |
Dec 03, 2002 | 7.400 | 7.511 | 7.318 | 7.325 | 70,663 | -0.21(-2.85%) |
Dec 02, 2002 | 7.564 | 7.692 | 7.460 | 7.540 | 73,670 | -0.04(-0.48%) |
Nov 29, 2002 | 7.740 | 7.740 | 7.558 | 7.576 | 28,566 | -0.16(-2.13%) |
Nov 27, 2002 | 7.499 | 7.740 | 7.499 | 7.740 | 85,698 | +0.15(+2.04%) |
Nov 26, 2002 | 7.705 | 7.732 | 7.444 | 7.586 | 81,187 | -0.07(-0.96%) |
Nov 25, 2002 | 7.649 | 7.724 | 7.647 | 7.659 | 37,586 | +0.01(+0.13%) |
Nov 22, 2002 | 7.549 | 7.700 | 7.549 | 7.649 | 53,824 | +0.03(+0.44%) |
Nov 21, 2002 | 7.699 | 7.732 | 7.544 | 7.616 | 63,446 | -0.08(-1.10%) |
Nov 20, 2002 | 7.567 | 7.700 | 7.554 | 7.700 | 67,054 | +0.13(+1.69%) |
Nov 19, 2002 | 7.458 | 7.674 | 7.458 | 7.572 | 126,893 | +0.08(+1.04%) |
Nov 18, 2002 | 7.484 | 7.649 | 7.484 | 7.494 | 73,670 | -0.04(-0.53%) |
Nov 15, 2002 | 7.649 | 7.649 | 7.458 | 7.534 | 85,698 | -0.11(-1.50%) |
Nov 14, 2002 | 7.506 | 7.649 | 7.483 | 7.649 | 107,047 | +0.15(+1.97%) |
Nov 13, 2002 | 7.558 | 7.616 | 7.501 | 7.501 | 35,782 | -0.06(-0.83%) |
Nov 12, 2002 | 7.582 | 7.649 | 7.501 | 7.564 | 77,579 | +0.06(+0.75%) |
Nov 11, 2002 | 7.875 | 7.875 | 7.508 | 7.508 | 95,620 | -0.30(-3.81%) |
Nov 08, 2002 | 8.091 | 8.273 | 7.790 | 7.805 | 85,698 | -0.22(-2.76%) |
Nov 07, 2002 | 8.314 | 8.314 | 8.015 | 8.026 | 81,187 | -0.15(-1.89%) |
Nov 06, 2002 | 8.273 | 8.314 | 8.131 | 8.181 | 50,216 | -0.05(-0.61%) |
Nov 05, 2002 | 8.023 | 8.231 | 8.023 | 8.231 | 62,845 | +0.10(+1.27%) |
Nov 04, 2002 | 8.376 | 8.376 | 8.023 | 8.128 | 116,368 | -0.19(-2.24%) |
Nov 01, 2002 | 8.115 | 8.314 | 8.085 | 8.314 | 187,332 | +0.22(+2.71%) |
Oct 31, 2002 | 7.977 | 8.188 | 7.977 | 8.095 | 65,852 | -0.03(-0.43%) |
Oct 30, 2002 | 7.920 | 8.148 | 7.920 | 8.130 | 72,166 | -0.01(-0.14%) |
Oct 29, 2002 | 8.041 | 8.041 | 7.857 | 8.141 | 98,928 | +0.09(+1.07%) |
Oct 28, 2002 | 8.123 | 8.148 | 8.055 | 8.055 | 321,442 | -0.03(-0.41%) |
Oct 25, 2002 | 7.933 | 8.105 | 7.933 | 8.088 | 58,034 | +0.15(+1.90%) |
Oct 24, 2002 | 7.820 | 8.045 | 7.820 | 7.937 | 54,476 | -0.08(-0.95%) |
Oct 23, 2002 | 7.857 | 8.040 | 7.724 | 8.013 | 38,188 | +0.23(+2.97%) |
Oct 22, 2002 | 8.163 | 8.163 | 7.691 | 7.782 | 90,208 | -0.34(-4.16%) |
Oct 21, 2002 | 8.130 | 8.189 | 8.006 | 8.120 | 25,559 | -0.04(-0.51%) |
Oct 18, 2002 | 7.774 | 8.206 | 7.774 | 8.161 | 92,012 | +0.13(+1.66%) |
Oct 17, 2002 | 8.000 | 8.041 | 7.824 | 8.028 | 61,943 | +0.08(+1.00%) |
Oct 16, 2002 | 7.775 | 8.020 | 7.770 | 7.948 | 160,871 | +0.12(+1.51%) |
Oct 15, 2002 | 7.411 | 7.832 | 7.401 | 7.830 | 82,390 | +0.31(+4.16%) |
Oct 14, 2002 | 7.483 | 7.616 | 7.371 | 7.518 | 70,663 | -0.16(-2.12%) |
Oct 11, 2002 | 7.316 | 7.782 | 7.242 | 7.681 | 108,971 | +0.44(+6.01%) |
Oct 10, 2002 | 6.984 | 7.276 | 6.984 | 7.245 | 66,152 | +0.25(+3.59%) |
Oct 09, 2002 | 7.558 | 7.558 | 6.992 | 6.994 | 58,034 | -0.29(-3.95%) |
Oct 08, 2002 | 7.258 | 7.448 | 7.227 | 7.281 | 75,173 | +0.02(+0.32%) |
Oct 07, 2002 | 8.013 | 8.015 | 7.258 | 7.258 | 104,341 | -0.64(-8.11%) |
Oct 04, 2002 | 8.146 | 8.148 | 7.775 | 7.898 | 138,319 | -0.27(-3.32%) |
Oct 03, 2002 | 8.015 | 8.173 | 7.865 | 8.169 | 276,037 | +0.19(+2.42%) |
Oct 02, 2002 | 7.973 | 8.023 | 7.917 | 7.977 | 218,905 | -0.00(-0.06%) |