Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.075 | 8.281 | 8.075 | 8.268 | 1,973,079 | +0.19(+2.39%) |
Dec 30, 2002 | 8.152 | 8.161 | 8.058 | 8.075 | 1,339,910 | -0.08(-0.95%) |
Dec 27, 2002 | 8.139 | 8.182 | 8.088 | 8.152 | 1,278,095 | -0.08(-0.94%) |
Dec 26, 2002 | 8.131 | 8.324 | 8.118 | 8.229 | 1,291,250 | +0.10(+1.27%) |
Dec 24, 2002 | 8.053 | 8.156 | 8.053 | 8.126 | 478,107 | +0.00(+0.00%) |
Dec 23, 2002 | 8.113 | 8.191 | 7.950 | 8.126 | 1,274,486 | +0.05(+0.64%) |
Dec 20, 2002 | 7.942 | 8.113 | 7.924 | 8.075 | 2,091,238 | +0.14(+1.73%) |
Dec 19, 2002 | 8.161 | 8.199 | 7.912 | 7.937 | 2,447,461 | -0.23(-2.84%) |
Dec 18, 2002 | 8.590 | 8.740 | 7.753 | 8.169 | 6,496,763 | -0.51(-5.89%) |
Dec 17, 2002 | 8.324 | 8.848 | 8.324 | 8.680 | 2,318,942 | +0.37(+4.44%) |
Dec 16, 2002 | 8.100 | 8.375 | 8.096 | 8.311 | 2,573,537 | +0.17(+2.06%) |
Dec 13, 2002 | 8.118 | 8.174 | 8.019 | 8.143 | 1,355,626 | -0.03(-0.37%) |
Dec 12, 2002 | 8.010 | 8.294 | 8.010 | 8.174 | 1,590,547 | +0.13(+1.60%) |
Dec 11, 2002 | 7.774 | 8.088 | 7.740 | 8.045 | 2,112,193 | +0.21(+2.63%) |
Dec 10, 2002 | 7.903 | 7.903 | 7.675 | 7.838 | 1,566,799 | -0.13(-1.67%) |
Dec 09, 2002 | 7.993 | 8.156 | 7.946 | 7.972 | 1,830,125 | -0.04(-0.54%) |
Dec 06, 2002 | 7.821 | 8.036 | 7.723 | 8.015 | 1,646,425 | +0.11(+1.36%) |
Dec 05, 2002 | 7.907 | 7.920 | 7.761 | 7.907 | 1,344,800 | +0.00(+0.00%) |
Dec 04, 2002 | 7.667 | 7.976 | 7.516 | 7.907 | 1,986,583 | +0.36(+4.72%) |
Dec 03, 2002 | 7.508 | 7.667 | 7.430 | 7.551 | 1,251,204 | -0.06(-0.79%) |
Dec 02, 2002 | 7.619 | 7.710 | 7.499 | 7.611 | 1,581,816 | +0.06(+0.74%) |
Nov 29, 2002 | 7.495 | 7.727 | 7.495 | 7.555 | 995,911 | +0.03(+0.40%) |
Nov 27, 2002 | 6.924 | 7.624 | 6.894 | 7.525 | 2,700,077 | +0.61(+8.75%) |
Nov 26, 2002 | 6.829 | 6.992 | 6.795 | 6.919 | 2,975,626 | +0.05(+0.69%) |
Nov 25, 2002 | 6.743 | 6.954 | 6.730 | 6.872 | 1,959,576 | +0.09(+1.27%) |
Nov 22, 2002 | 6.915 | 7.044 | 6.786 | 6.786 | 2,365,274 | -0.30(-4.18%) |
Nov 21, 2002 | 6.894 | 7.108 | 6.894 | 7.083 | 4,013,097 | +0.10(+1.41%) |
Nov 20, 2002 | 7.022 | 7.087 | 6.902 | 6.984 | 1,232,694 | -0.04(-0.55%) |
Nov 19, 2002 | 6.958 | 7.095 | 6.915 | 7.022 | 1,025,247 | -0.09(-1.21%) |
Nov 18, 2002 | 7.100 | 7.138 | 6.988 | 7.108 | 1,027,691 | +0.01(+0.12%) |
Nov 15, 2002 | 7.259 | 7.323 | 6.894 | 7.100 | 1,932,568 | -0.21(-2.82%) |
Nov 14, 2002 | 7.224 | 7.340 | 7.108 | 7.306 | 1,020,823 | +0.08(+1.07%) |
Nov 13, 2002 | 6.915 | 7.302 | 6.915 | 7.229 | 1,518,138 | +0.27(+3.82%) |
Nov 12, 2002 | 6.765 | 7.083 | 6.743 | 6.962 | 1,579,604 | +0.09(+1.31%) |
Nov 11, 2002 | 7.108 | 7.302 | 6.713 | 6.872 | 1,844,211 | -0.34(-4.76%) |
Nov 08, 2002 | 7.409 | 7.495 | 7.194 | 7.216 | 1,103,593 | -0.24(-3.28%) |
Nov 07, 2002 | 7.594 | 7.594 | 7.379 | 7.461 | 1,332,576 | -0.24(-3.12%) |
Nov 06, 2002 | 7.409 | 7.731 | 7.409 | 7.701 | 1,526,636 | +0.26(+3.46%) |
Nov 05, 2002 | 7.306 | 7.473 | 7.306 | 7.443 | 900,103 | +0.08(+1.05%) |
Nov 04, 2002 | 7.302 | 7.469 | 7.250 | 7.366 | 864,015 | +0.13(+1.78%) |
Nov 01, 2002 | 7.078 | 7.323 | 7.027 | 7.237 | 1,364,008 | +0.14(+1.94%) |
Oct 31, 2002 | 7.173 | 7.194 | 6.988 | 7.100 | 1,645,378 | -0.15(-2.02%) |
Oct 30, 2002 | 7.306 | 7.388 | 7.070 | 7.246 | 1,923,604 | -0.06(-0.76%) |
Oct 29, 2002 | 7.177 | 7.323 | 6.958 | 7.302 | 1,835,363 | +0.10(+1.43%) |
Oct 28, 2002 | 7.151 | 7.259 | 7.087 | 7.199 | 1,374,601 | +0.08(+1.09%) |
Oct 25, 2002 | 6.748 | 7.164 | 6.730 | 7.121 | 2,123,252 | +0.37(+5.40%) |
Oct 24, 2002 | 6.571 | 6.851 | 6.550 | 6.756 | 3,957,917 | +0.09(+1.42%) |
Oct 23, 2002 | 6.743 | 6.743 | 6.623 | 6.662 | 3,289,591 | -0.12(-1.84%) |
Oct 22, 2002 | 6.937 | 7.018 | 6.765 | 6.786 | 2,141,878 | -0.25(-3.60%) |
Oct 21, 2002 | 6.979 | 7.065 | 6.864 | 7.040 | 4,365,478 | +0.02(+0.31%) |
Oct 18, 2002 | 6.915 | 7.027 | 6.829 | 7.018 | 1,793,920 | +0.07(+1.05%) |
Oct 17, 2002 | 7.087 | 7.254 | 6.915 | 6.945 | 2,728,482 | -0.14(-1.94%) |
Oct 16, 2002 | 7.302 | 7.302 | 6.979 | 7.083 | 1,006,737 | -0.23(-3.17%) |
Oct 15, 2002 | 7.254 | 7.495 | 7.027 | 7.314 | 1,711,500 | +0.12(+1.73%) |
Oct 14, 2002 | 7.048 | 7.280 | 6.872 | 7.190 | 2,502,874 | +0.12(+1.64%) |
Oct 11, 2002 | 6.683 | 7.100 | 5.854 | 7.074 | 5,611,211 | +0.40(+5.92%) |
Oct 10, 2002 | 6.335 | 6.696 | 6.292 | 6.679 | 1,694,154 | +0.34(+5.28%) |
Oct 09, 2002 | 6.335 | 6.829 | 6.305 | 6.344 | 2,019,062 | -0.14(-2.12%) |
Oct 08, 2002 | 6.322 | 6.524 | 6.142 | 6.481 | 2,011,379 | +0.19(+3.00%) |
Oct 07, 2002 | 6.198 | 6.382 | 6.090 | 6.292 | 2,185,300 | +0.07(+1.17%) |
Oct 04, 2002 | 6.335 | 6.400 | 6.065 | 6.219 | 1,301,727 | -0.12(-1.83%) |
Oct 03, 2002 | 6.292 | 6.464 | 6.292 | 6.335 | 1,820,346 | -0.02(-0.34%) |
Oct 02, 2002 | 6.421 | 6.550 | 6.271 | 6.357 | 1,890,426 | -0.15(-2.37%) |