Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.363 | 7.428 | 7.282 | 7.428 | 5,323,606 | +0.07(+0.89%) |
Dec 30, 2002 | 7.442 | 7.488 | 7.307 | 7.363 | 6,476,378 | -0.04(-0.48%) |
Dec 27, 2002 | 7.513 | 7.596 | 7.363 | 7.398 | 4,272,823 | -0.15(-1.94%) |
Dec 26, 2002 | 7.562 | 7.702 | 7.525 | 7.545 | 3,024,859 | -0.05(-0.65%) |
Dec 24, 2002 | 7.667 | 7.718 | 7.580 | 7.594 | 2,557,688 | -0.13(-1.67%) |
Dec 23, 2002 | 7.765 | 7.769 | 7.628 | 7.723 | 5,881,435 | -0.01(-0.14%) |
Dec 20, 2002 | 7.668 | 7.734 | 7.608 | 7.734 | 11,806,217 | +0.13(+1.76%) |
Dec 19, 2002 | 7.624 | 7.713 | 7.559 | 7.600 | 8,632,622 | -0.08(-1.01%) |
Dec 18, 2002 | 7.801 | 7.859 | 7.600 | 7.677 | 7,590,055 | -0.18(-2.29%) |
Dec 17, 2002 | 7.997 | 7.997 | 7.829 | 7.857 | 4,869,183 | -0.14(-1.72%) |
Dec 16, 2002 | 7.815 | 7.995 | 7.774 | 7.995 | 6,089,665 | +0.20(+2.54%) |
Dec 13, 2002 | 7.889 | 8.011 | 7.783 | 7.797 | 6,515,475 | -0.17(-2.10%) |
Dec 12, 2002 | 7.915 | 7.995 | 7.852 | 7.965 | 11,014,943 | +0.05(+0.60%) |
Dec 11, 2002 | 7.944 | 7.945 | 7.739 | 7.917 | 10,997,661 | -0.09(-1.12%) |
Dec 10, 2002 | 7.945 | 8.085 | 7.873 | 8.007 | 8,825,553 | +0.06(+0.80%) |
Dec 09, 2002 | 8.212 | 8.242 | 7.937 | 7.944 | 9,049,365 | -0.21(-2.53%) |
Dec 06, 2002 | 7.917 | 8.260 | 7.917 | 8.150 | 7,001,345 | +0.09(+1.14%) |
Dec 05, 2002 | 7.974 | 8.150 | 7.974 | 8.058 | 8,751,327 | +0.09(+1.08%) |
Dec 04, 2002 | 8.085 | 8.085 | 7.859 | 7.972 | 9,774,345 | -0.11(-1.38%) |
Dec 03, 2002 | 8.140 | 8.268 | 8.050 | 8.083 | 11,703,944 | -0.05(-0.67%) |
Dec 02, 2002 | 7.898 | 8.198 | 7.824 | 8.138 | 9,373,184 | +0.33(+4.20%) |
Nov 29, 2002 | 7.704 | 7.854 | 7.695 | 7.810 | 3,439,620 | +0.14(+1.84%) |
Nov 27, 2002 | 7.510 | 7.688 | 7.446 | 7.668 | 5,009,136 | +0.25(+3.40%) |
Nov 26, 2002 | 7.545 | 7.571 | 7.395 | 7.416 | 7,844,747 | -0.19(-2.55%) |
Nov 25, 2002 | 7.663 | 7.663 | 7.499 | 7.610 | 6,983,213 | -0.07(-0.87%) |
Nov 22, 2002 | 7.836 | 7.843 | 7.589 | 7.677 | 8,090,090 | -0.07(-0.87%) |
Nov 21, 2002 | 7.502 | 7.811 | 7.502 | 7.744 | 11,118,633 | +0.24(+3.25%) |
Nov 20, 2002 | 7.338 | 7.554 | 7.338 | 7.501 | 16,181,314 | +0.16(+2.24%) |
Nov 19, 2002 | 7.324 | 7.469 | 7.292 | 7.337 | 4,981,088 | -0.03(-0.43%) |
Nov 18, 2002 | 7.416 | 7.483 | 7.236 | 7.368 | 4,721,580 | -0.02(-0.26%) |
Nov 15, 2002 | 7.245 | 7.412 | 7.165 | 7.388 | 6,049,153 | +0.10(+1.31%) |
Nov 14, 2002 | 6.989 | 7.333 | 6.989 | 7.292 | 9,046,815 | +0.31(+4.37%) |
Nov 13, 2002 | 7.218 | 7.393 | 6.862 | 6.987 | 12,874,281 | -0.21(-2.92%) |
Nov 12, 2002 | 7.298 | 7.333 | 7.148 | 7.197 | 5,299,241 | -0.02(-0.34%) |
Nov 11, 2002 | 7.368 | 7.478 | 7.167 | 7.222 | 6,003,824 | -0.21(-2.87%) |
Nov 08, 2002 | 7.481 | 7.532 | 7.352 | 7.435 | 6,590,551 | -0.01(-0.19%) |
Nov 07, 2002 | 7.610 | 7.713 | 7.423 | 7.450 | 9,086,761 | -0.19(-2.47%) |
Nov 06, 2002 | 7.527 | 7.674 | 7.474 | 7.638 | 16,610,806 | +0.22(+2.93%) |
Nov 05, 2002 | 7.174 | 7.421 | 7.134 | 7.421 | 9,157,588 | +0.16(+2.26%) |
Nov 04, 2002 | 7.407 | 7.518 | 7.202 | 7.257 | 9,491,039 | -0.15(-2.00%) |
Nov 01, 2002 | 7.044 | 7.474 | 7.008 | 7.405 | 9,295,275 | +0.33(+4.61%) |
Oct 31, 2002 | 7.187 | 7.342 | 7.061 | 7.079 | 7,236,772 | -0.11(-1.47%) |
Oct 30, 2002 | 6.883 | 7.254 | 6.872 | 7.185 | 9,607,195 | +0.38(+5.58%) |
Oct 29, 2002 | 6.982 | 7.021 | 6.708 | 6.805 | 11,233,655 | -0.17(-2.50%) |
Oct 28, 2002 | 7.024 | 7.180 | 6.839 | 6.980 | 11,447,835 | -0.01(-0.15%) |
Oct 25, 2002 | 7.254 | 7.254 | 6.906 | 6.991 | 9,647,708 | -0.28(-3.79%) |
Oct 24, 2002 | 7.668 | 7.668 | 7.190 | 7.266 | 12,708,264 | -0.30(-3.94%) |
Oct 23, 2002 | 7.112 | 7.589 | 7.088 | 7.564 | 14,390,819 | +0.43(+6.09%) |
Oct 22, 2002 | 7.059 | 7.220 | 7.026 | 7.130 | 13,471,207 | +0.06(+0.82%) |
Oct 21, 2002 | 7.059 | 7.111 | 6.992 | 7.072 | 11,219,773 | -0.11(-1.52%) |
Oct 18, 2002 | 6.883 | 7.236 | 6.883 | 7.181 | 19,051,772 | +0.53(+7.93%) |
Oct 17, 2002 | 6.724 | 6.890 | 6.548 | 6.654 | 11,500,813 | -0.01(-0.21%) |
Oct 16, 2002 | 6.899 | 6.934 | 6.641 | 6.668 | 8,991,571 | -0.23(-3.35%) |
Oct 15, 2002 | 6.830 | 6.901 | 6.655 | 6.899 | 10,688,291 | +0.27(+4.02%) |
Oct 14, 2002 | 6.474 | 6.654 | 6.378 | 6.632 | 5,744,599 | +0.16(+2.48%) |
Oct 11, 2002 | 6.253 | 6.518 | 6.181 | 6.472 | 8,828,103 | +0.28(+4.56%) |
Oct 10, 2002 | 6.027 | 6.196 | 5.895 | 6.189 | 11,492,597 | +0.14(+2.33%) |
Oct 09, 2002 | 6.255 | 6.459 | 6.018 | 6.048 | 11,227,989 | -0.34(-5.36%) |
Oct 08, 2002 | 6.433 | 6.574 | 6.230 | 6.391 | 9,434,095 | -0.12(-1.82%) |
Oct 07, 2002 | 6.562 | 6.682 | 6.468 | 6.509 | 7,686,096 | -0.05(-0.78%) |
Oct 04, 2002 | 6.812 | 6.901 | 6.466 | 6.560 | 10,504,992 | -0.33(-4.81%) |
Oct 03, 2002 | 6.920 | 7.158 | 6.805 | 6.892 | 6,965,931 | -0.03(-0.41%) |
Oct 02, 2002 | 6.865 | 7.227 | 6.839 | 6.920 | 11,296,833 | -0.21(-2.99%) |