Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.057 | 7.107 | 7.000 | 7.022 | 1,199,277 | -0.06(-0.80%) |
Dec 30, 2002 | 7.660 | 7.695 | 6.993 | 7.078 | 3,715,560 | -0.58(-7.59%) |
Dec 27, 2002 | 7.589 | 7.788 | 7.461 | 7.660 | 595,549 | -0.18(-2.26%) |
Dec 26, 2002 | 7.873 | 7.979 | 7.724 | 7.837 | 398,302 | -0.11(-1.34%) |
Dec 24, 2002 | 7.965 | 8.043 | 7.908 | 7.944 | 177,649 | -0.01(-0.18%) |
Dec 23, 2002 | 8.000 | 8.015 | 7.887 | 7.958 | 301,722 | -0.06(-0.71%) |
Dec 20, 2002 | 7.944 | 8.043 | 7.887 | 8.015 | 398,443 | -0.04(-0.44%) |
Dec 19, 2002 | 8.050 | 8.107 | 7.887 | 8.050 | 215,153 | -0.02(-0.26%) |
Dec 18, 2002 | 8.008 | 8.107 | 7.972 | 8.071 | 224,459 | -0.01(-0.09%) |
Dec 17, 2002 | 8.235 | 8.291 | 8.015 | 8.078 | 804,077 | -0.18(-2.15%) |
Dec 16, 2002 | 8.100 | 8.270 | 8.086 | 8.256 | 401,404 | +0.23(+2.83%) |
Dec 13, 2002 | 7.873 | 8.128 | 7.873 | 8.029 | 242,083 | -0.06(-0.70%) |
Dec 12, 2002 | 8.015 | 8.156 | 7.965 | 8.086 | 427,769 | +0.07(+0.89%) |
Dec 11, 2002 | 8.086 | 8.142 | 7.894 | 8.015 | 292,699 | -0.07(-0.88%) |
Dec 10, 2002 | 7.944 | 8.206 | 7.901 | 8.086 | 244,762 | +0.18(+2.33%) |
Dec 09, 2002 | 7.979 | 8.199 | 7.894 | 7.901 | 528,860 | -0.33(-4.05%) |
Dec 06, 2002 | 8.192 | 8.320 | 8.093 | 8.235 | 486,140 | +0.01(+0.09%) |
Dec 05, 2002 | 8.298 | 8.298 | 8.071 | 8.227 | 976,933 | -0.07(-0.85%) |
Dec 04, 2002 | 8.440 | 8.525 | 8.227 | 8.298 | 1,310,238 | -0.18(-2.17%) |
Dec 03, 2002 | 8.497 | 8.511 | 8.405 | 8.483 | 507,430 | -0.03(-0.33%) |
Dec 02, 2002 | 8.298 | 8.511 | 8.178 | 8.511 | 689,591 | +0.33(+4.08%) |
Nov 29, 2002 | 8.107 | 8.298 | 8.086 | 8.178 | 211,205 | +0.08(+0.96%) |
Nov 27, 2002 | 7.781 | 8.164 | 7.781 | 8.100 | 499,111 | +0.33(+4.20%) |
Nov 26, 2002 | 7.724 | 7.873 | 7.724 | 7.773 | 610,918 | -0.09(-1.17%) |
Nov 25, 2002 | 7.589 | 7.930 | 7.561 | 7.866 | 1,203,225 | +0.95(+13.74%) |
Nov 22, 2002 | 6.419 | 6.993 | 6.383 | 6.915 | 619,800 | +0.45(+6.91%) |
Nov 21, 2002 | 6.518 | 6.518 | 6.376 | 6.468 | 537,602 | -0.04(-0.65%) |
Nov 20, 2002 | 6.667 | 6.717 | 6.405 | 6.511 | 652,369 | -0.22(-3.27%) |
Nov 19, 2002 | 6.681 | 6.738 | 6.667 | 6.731 | 341,200 | +0.05(+0.74%) |
Nov 18, 2002 | 6.809 | 6.922 | 6.667 | 6.681 | 387,445 | -0.09(-1.26%) |
Nov 15, 2002 | 6.667 | 6.937 | 6.419 | 6.766 | 580,181 | +0.04(+0.63%) |
Nov 14, 2002 | 6.525 | 6.731 | 6.206 | 6.724 | 519,132 | +0.23(+3.61%) |
Nov 13, 2002 | 6.405 | 6.561 | 6.327 | 6.490 | 461,043 | +0.05(+0.77%) |
Nov 12, 2002 | 6.674 | 6.766 | 6.426 | 6.440 | 421,283 | -0.23(-3.40%) |
Nov 11, 2002 | 6.511 | 6.738 | 6.454 | 6.667 | 594,563 | +0.16(+2.51%) |
Nov 08, 2002 | 6.809 | 6.951 | 6.390 | 6.504 | 2,666,862 | +0.48(+7.88%) |
Nov 07, 2002 | 7.341 | 7.383 | 6.043 | 6.029 | 594,281 | -1.67(-21.66%) |
Nov 06, 2002 | 7.617 | 7.695 | 7.476 | 7.695 | 310,182 | +0.15(+1.97%) |
Nov 05, 2002 | 7.625 | 7.660 | 7.447 | 7.547 | 320,756 | -0.08(-1.02%) |
Nov 04, 2002 | 7.625 | 7.695 | 7.532 | 7.625 | 420,719 | +0.07(+0.94%) |
Nov 01, 2002 | 7.447 | 7.617 | 7.412 | 7.554 | 267,884 | -0.14(-1.84%) |
Oct 31, 2002 | 7.554 | 7.731 | 7.554 | 7.695 | 201,477 | -0.04(-0.46%) |
Oct 30, 2002 | 7.674 | 7.781 | 7.568 | 7.731 | 124,918 | +0.01(+0.18%) |
Oct 29, 2002 | 7.660 | 7.766 | 7.568 | 7.717 | 548,035 | +0.01(+0.09%) |
Oct 28, 2002 | 7.674 | 7.859 | 7.653 | 7.710 | 912,781 | +0.21(+2.84%) |
Oct 25, 2002 | 7.447 | 7.518 | 7.376 | 7.497 | 224,318 | +0.07(+0.96%) |
Oct 24, 2002 | 7.518 | 7.639 | 7.376 | 7.426 | 436,511 | -0.16(-2.15%) |
Oct 23, 2002 | 7.412 | 7.589 | 7.312 | 7.589 | 278,459 | +0.21(+2.88%) |
Oct 22, 2002 | 7.554 | 7.674 | 7.376 | 7.376 | 311,169 | -0.11(-1.42%) |
Oct 21, 2002 | 7.249 | 7.554 | 7.227 | 7.483 | 312,438 | +0.23(+3.23%) |
Oct 18, 2002 | 7.234 | 7.312 | 7.156 | 7.249 | 2,340,466 | -0.01(-0.10%) |
Oct 17, 2002 | 7.185 | 7.305 | 7.142 | 7.256 | 289,033 | +0.14(+1.99%) |
Oct 16, 2002 | 7.426 | 7.426 | 7.043 | 7.114 | 227,842 | -0.38(-5.11%) |
Oct 15, 2002 | 7.234 | 7.497 | 7.234 | 7.497 | 343,456 | +0.19(+2.62%) |
Oct 14, 2002 | 7.128 | 7.305 | 7.086 | 7.305 | 205,425 | +0.11(+1.48%) |
Oct 11, 2002 | 7.022 | 7.234 | 7.022 | 7.199 | 286,495 | +0.23(+3.36%) |
Oct 10, 2002 | 6.610 | 6.965 | 6.596 | 6.965 | 662,380 | +0.35(+5.36%) |
Oct 09, 2002 | 7.277 | 7.277 | 6.610 | 6.610 | 527,873 | -0.74(-10.04%) |
Oct 08, 2002 | 7.362 | 7.433 | 7.234 | 7.348 | 890,082 | -0.01(-0.10%) |
Oct 07, 2002 | 7.171 | 7.490 | 7.171 | 7.355 | 349,237 | +0.18(+2.57%) |
Oct 04, 2002 | 7.305 | 7.312 | 7.022 | 7.171 | 385,330 | -0.20(-2.69%) |
Oct 03, 2002 | 7.632 | 7.788 | 7.355 | 7.369 | 308,208 | -0.26(-3.35%) |
Oct 02, 2002 | 7.802 | 7.930 | 7.568 | 7.625 | 469,926 | -0.02(-0.28%) |