Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.090 | 7.161 | 6.990 | 6.996 | 425,753 | -0.12(-1.65%) |
Dec 30, 2002 | 7.172 | 7.172 | 7.014 | 7.114 | 539,208 | +0.01(+0.17%) |
Dec 27, 2002 | 7.284 | 7.284 | 7.020 | 7.102 | 203,776 | -0.10(-1.39%) |
Dec 26, 2002 | 7.178 | 7.255 | 7.137 | 7.202 | 336,452 | +0.06(+0.82%) |
Dec 24, 2002 | 7.184 | 7.184 | 7.137 | 7.143 | 136,758 | -0.03(-0.41%) |
Dec 23, 2002 | 7.055 | 7.184 | 6.996 | 7.172 | 444,294 | +0.05(+0.74%) |
Dec 20, 2002 | 7.055 | 7.172 | 6.996 | 7.119 | 660,147 | +0.09(+1.25%) |
Dec 19, 2002 | 6.967 | 7.084 | 6.967 | 7.031 | 432,047 | +0.11(+1.53%) |
Dec 18, 2002 | 6.961 | 6.984 | 6.878 | 6.925 | 391,053 | -0.04(-0.51%) |
Dec 17, 2002 | 6.996 | 7.020 | 6.908 | 6.961 | 105,290 | -0.02(-0.25%) |
Dec 16, 2002 | 6.908 | 6.996 | 6.849 | 6.978 | 310,937 | +0.07(+1.02%) |
Dec 13, 2002 | 7.025 | 7.025 | 6.908 | 6.908 | 171,458 | -0.12(-1.67%) |
Dec 12, 2002 | 7.025 | 7.025 | 6.914 | 7.025 | 153,427 | +0.03(+0.42%) |
Dec 11, 2002 | 7.072 | 7.172 | 6.955 | 6.996 | 284,062 | -0.08(-1.08%) |
Dec 10, 2002 | 6.855 | 7.172 | 6.820 | 7.072 | 977,039 | +0.28(+4.15%) |
Dec 09, 2002 | 6.743 | 6.890 | 6.743 | 6.791 | 319,612 | -0.03(-0.42%) |
Dec 06, 2002 | 6.731 | 6.820 | 6.673 | 6.820 | 463,515 | +0.12(+1.75%) |
Dec 05, 2002 | 6.667 | 6.743 | 6.655 | 6.702 | 432,557 | -0.02(-0.35%) |
Dec 04, 2002 | 6.643 | 6.731 | 6.643 | 6.726 | 250,383 | +0.08(+1.15%) |
Dec 03, 2002 | 6.731 | 6.749 | 6.626 | 6.649 | 340,364 | -0.09(-1.39%) |
Dec 02, 2002 | 6.702 | 6.743 | 6.643 | 6.743 | 353,462 | +0.07(+1.06%) |
Nov 29, 2002 | 6.702 | 6.749 | 6.667 | 6.673 | 137,948 | -0.12(-1.73%) |
Nov 27, 2002 | 6.731 | 6.861 | 6.673 | 6.790 | 357,374 | +0.08(+1.14%) |
Nov 26, 2002 | 6.802 | 6.802 | 6.673 | 6.714 | 226,909 | -0.11(-1.55%) |
Nov 25, 2002 | 6.808 | 6.908 | 6.702 | 6.820 | 223,848 | +0.00(+0.00%) |
Nov 22, 2002 | 6.655 | 6.837 | 6.626 | 6.820 | 506,719 | +0.12(+1.75%) |
Nov 21, 2002 | 6.643 | 6.731 | 6.643 | 6.702 | 228,270 | +0.06(+0.88%) |
Nov 20, 2002 | 6.614 | 6.731 | 6.614 | 6.643 | 366,219 | +0.03(+0.44%) |
Nov 19, 2002 | 6.643 | 6.731 | 6.608 | 6.614 | 256,676 | -0.06(-0.88%) |
Nov 18, 2002 | 6.637 | 6.761 | 6.637 | 6.673 | 453,819 | +0.04(+0.53%) |
Nov 15, 2002 | 6.620 | 6.714 | 6.614 | 6.637 | 634,463 | -0.04(-0.53%) |
Nov 14, 2002 | 6.702 | 6.702 | 6.620 | 6.673 | 352,441 | +0.05(+0.80%) |
Nov 13, 2002 | 6.614 | 6.679 | 6.614 | 6.620 | 250,723 | -0.09(-1.39%) |
Nov 12, 2002 | 6.702 | 6.714 | 6.590 | 6.713 | 273,856 | +0.10(+1.50%) |
Nov 11, 2002 | 6.702 | 6.702 | 6.596 | 6.614 | 176,561 | -0.04(-0.62%) |
Nov 08, 2002 | 6.655 | 6.696 | 6.590 | 6.655 | 235,414 | +0.02(+0.35%) |
Nov 07, 2002 | 6.755 | 6.755 | 6.614 | 6.631 | 290,696 | -0.09(-1.40%) |
Nov 06, 2002 | 6.714 | 6.808 | 6.655 | 6.726 | 375,064 | +0.04(+0.62%) |
Nov 05, 2002 | 6.673 | 6.720 | 6.661 | 6.684 | 378,636 | +0.01(+0.18%) |
Nov 04, 2002 | 6.743 | 6.761 | 6.667 | 6.673 | 525,430 | -0.01(-0.18%) |
Nov 01, 2002 | 6.667 | 6.731 | 6.626 | 6.684 | 450,928 | +0.03(+0.44%) |
Oct 31, 2002 | 6.602 | 6.696 | 6.555 | 6.655 | 522,538 | +0.12(+1.89%) |
Oct 30, 2002 | 6.532 | 6.561 | 6.473 | 6.532 | 327,097 | +0.01(+0.09%) |
Oct 29, 2002 | 6.561 | 6.596 | 6.467 | 6.526 | 922,097 | -0.06(-0.98%) |
Oct 28, 2002 | 6.626 | 6.679 | 6.555 | 6.590 | 2,599,937 | -0.04(-0.53%) |
Oct 25, 2002 | 6.614 | 6.679 | 6.555 | 6.626 | 209,559 | +0.08(+1.26%) |
Oct 24, 2002 | 6.720 | 6.778 | 6.539 | 6.543 | 354,370 | -0.21(-3.13%) |
Oct 23, 2002 | 6.626 | 6.778 | 6.620 | 6.755 | 496,587 | +0.11(+1.68%) |
Oct 22, 2002 | 6.626 | 6.708 | 6.584 | 6.643 | 734,310 | +0.02(+0.27%) |
Oct 21, 2002 | 6.767 | 6.790 | 6.555 | 6.626 | 733,969 | -0.14(-2.09%) |
Oct 18, 2002 | 6.902 | 6.902 | 6.726 | 6.767 | 602,586 | -0.12(-1.79%) |
Oct 17, 2002 | 6.820 | 6.996 | 6.820 | 6.890 | 315,700 | +0.11(+1.56%) |
Oct 16, 2002 | 6.873 | 6.878 | 6.784 | 6.784 | 357,374 | -0.06(-0.94%) |
Oct 15, 2002 | 6.761 | 6.878 | 6.749 | 6.849 | 617,113 | +0.09(+1.30%) |
Oct 14, 2002 | 6.749 | 6.761 | 6.649 | 6.761 | 257,017 | +0.06(+0.88%) |
Oct 11, 2002 | 6.673 | 6.867 | 6.673 | 6.702 | 322,344 | +0.01(+0.18%) |
Oct 10, 2002 | 6.673 | 6.708 | 6.614 | 6.690 | 394,625 | +0.02(+0.26%) |
Oct 09, 2002 | 6.690 | 6.767 | 6.649 | 6.673 | 368,771 | -0.08(-1.13%) |
Oct 08, 2002 | 6.696 | 6.861 | 6.643 | 6.749 | 289,335 | +0.02(+0.35%) |
Oct 07, 2002 | 6.908 | 7.037 | 6.702 | 6.726 | 344,617 | -0.16(-2.31%) |
Oct 04, 2002 | 6.843 | 7.031 | 6.761 | 6.884 | 18,217,424 | +0.09(+1.30%) |
Oct 03, 2002 | 6.925 | 7.037 | 6.796 | 6.796 | 257,510 | -0.14(-2.03%) |
Oct 02, 2002 | 7.166 | 7.166 | 6.890 | 6.937 | 271,985 | -0.22(-3.12%) |