Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.323 | 7.497 | 7.248 | 7.497 | 228,333 | +0.17(+2.37%) |
Dec 30, 2002 | 7.416 | 7.447 | 7.304 | 7.323 | 556,090 | -0.23(-3.04%) |
Dec 27, 2002 | 7.521 | 7.621 | 7.521 | 7.552 | 204,163 | -0.12(-1.54%) |
Dec 26, 2002 | 7.819 | 7.919 | 7.670 | 7.670 | 216,248 | -0.10(-1.28%) |
Dec 24, 2002 | 7.881 | 7.881 | 7.763 | 7.770 | 94,105 | +0.01(+0.16%) |
Dec 23, 2002 | 7.726 | 7.838 | 7.701 | 7.757 | 516,128 | +0.01(+0.08%) |
Dec 20, 2002 | 7.726 | 7.801 | 7.701 | 7.751 | 677,750 | +0.22(+2.97%) |
Dec 19, 2002 | 7.571 | 7.615 | 7.497 | 7.528 | 428,146 | -0.04(-0.49%) |
Dec 18, 2002 | 7.726 | 7.726 | 7.540 | 7.565 | 445,871 | -0.31(-3.94%) |
Dec 17, 2002 | 7.881 | 7.919 | 7.850 | 7.875 | 192,399 | -0.13(-1.63%) |
Dec 16, 2002 | 7.850 | 8.018 | 7.819 | 8.006 | 828,737 | +0.04(+0.55%) |
Dec 13, 2002 | 7.962 | 7.974 | 7.931 | 7.962 | 584,612 | -0.30(-3.61%) |
Dec 12, 2002 | 8.409 | 8.409 | 8.142 | 8.260 | 440,231 | -0.21(-2.49%) |
Dec 11, 2002 | 8.235 | 8.471 | 8.192 | 8.471 | 450,866 | +0.13(+1.56%) |
Dec 10, 2002 | 8.285 | 8.378 | 8.192 | 8.341 | 386,733 | +0.24(+2.99%) |
Dec 09, 2002 | 8.192 | 8.254 | 8.099 | 8.099 | 393,179 | -0.37(-4.40%) |
Dec 06, 2002 | 8.341 | 8.514 | 8.285 | 8.471 | 408,326 | +0.18(+2.17%) |
Dec 05, 2002 | 8.428 | 8.428 | 8.291 | 8.291 | 349,993 | -0.19(-2.20%) |
Dec 04, 2002 | 8.409 | 8.514 | 8.378 | 8.477 | 375,131 | -0.09(-1.09%) |
Dec 03, 2002 | 8.514 | 8.614 | 8.502 | 8.570 | 864,349 | +0.12(+1.39%) |
Dec 02, 2002 | 8.502 | 8.564 | 8.415 | 8.452 | 444,421 | +0.31(+3.81%) |
Nov 29, 2002 | 8.384 | 8.390 | 8.142 | 8.142 | 223,660 | -0.30(-3.60%) |
Nov 27, 2002 | 8.217 | 8.446 | 8.204 | 8.446 | 385,283 | +0.34(+4.13%) |
Nov 26, 2002 | 8.223 | 8.235 | 8.111 | 8.111 | 299,396 | -0.20(-2.39%) |
Nov 25, 2002 | 8.359 | 8.446 | 8.241 | 8.310 | 227,528 | +0.01(+0.15%) |
Nov 22, 2002 | 8.347 | 8.359 | 8.291 | 8.297 | 1,078,986 | -0.17(-2.05%) |
Nov 21, 2002 | 8.223 | 8.471 | 8.223 | 8.471 | 846,140 | +0.25(+3.10%) |
Nov 20, 2002 | 8.037 | 8.229 | 8.012 | 8.217 | 470,525 | +0.30(+3.76%) |
Nov 19, 2002 | 8.068 | 8.068 | 7.912 | 7.919 | 313,415 | -0.02(-0.23%) |
Nov 18, 2002 | 8.074 | 8.074 | 7.937 | 7.937 | 235,262 | -0.07(-0.93%) |
Nov 15, 2002 | 8.006 | 8.061 | 7.943 | 8.012 | 675,817 | +0.22(+2.87%) |
Nov 14, 2002 | 7.739 | 7.807 | 7.739 | 7.788 | 380,610 | +0.22(+2.87%) |
Nov 13, 2002 | 7.633 | 7.683 | 7.571 | 7.571 | 190,144 | -0.25(-3.17%) |
Nov 12, 2002 | 7.695 | 7.857 | 7.695 | 7.819 | 179,992 | +0.28(+3.70%) |
Nov 11, 2002 | 7.633 | 7.633 | 7.534 | 7.540 | 265,718 | -0.20(-2.57%) |
Nov 08, 2002 | 7.819 | 7.894 | 7.726 | 7.739 | 271,680 | -0.04(-0.56%) |
Nov 07, 2002 | 7.857 | 7.857 | 7.757 | 7.782 | 427,662 | -0.02(-0.24%) |
Nov 06, 2002 | 7.850 | 7.850 | 7.670 | 7.801 | 892,226 | -0.06(-0.79%) |
Nov 05, 2002 | 7.881 | 7.925 | 7.857 | 7.863 | 489,056 | -0.14(-1.71%) |
Nov 04, 2002 | 7.943 | 8.130 | 7.943 | 7.999 | 631,342 | +0.12(+1.50%) |
Nov 01, 2002 | 7.540 | 7.881 | 7.521 | 7.881 | 450,383 | +0.28(+3.67%) |
Oct 31, 2002 | 7.602 | 7.677 | 7.571 | 7.602 | 389,956 | -0.34(-4.30%) |
Oct 30, 2002 | 7.813 | 7.943 | 7.795 | 7.943 | 648,423 | +0.02(+0.31%) |
Oct 29, 2002 | 7.943 | 7.981 | 7.832 | 7.919 | 989,071 | -0.37(-4.42%) |
Oct 28, 2002 | 8.378 | 8.434 | 8.285 | 8.285 | 258,628 | -0.04(-0.52%) |
Oct 25, 2002 | 8.260 | 8.291 | 8.161 | 8.328 | 403,975 | +0.07(+0.90%) |
Oct 24, 2002 | 8.428 | 8.477 | 8.254 | 8.254 | 408,165 | -0.16(-1.85%) |
Oct 23, 2002 | 8.459 | 8.471 | 8.248 | 8.409 | 576,394 | +0.31(+3.83%) |
Oct 22, 2002 | 8.037 | 8.161 | 8.006 | 8.099 | 1,724,187 | -0.24(-2.90%) |
Oct 21, 2002 | 8.037 | 8.440 | 8.037 | 8.341 | 745,267 | +0.18(+2.21%) |
Oct 18, 2002 | 8.173 | 8.303 | 8.117 | 8.161 | 530,791 | -0.14(-1.65%) |
Oct 17, 2002 | 8.117 | 8.316 | 7.447 | 8.297 | 596,375 | +0.42(+5.28%) |
Oct 16, 2002 | 7.943 | 7.962 | 7.875 | 7.881 | 458,440 | -0.15(-1.85%) |
Oct 15, 2002 | 7.850 | 8.030 | 7.850 | 8.030 | 759,770 | +0.65(+8.74%) |
Oct 14, 2002 | 7.354 | 7.404 | 7.323 | 7.385 | 375,615 | -0.07(-1.00%) |
Oct 11, 2002 | 7.310 | 7.478 | 7.310 | 7.459 | 1,171,964 | +0.15(+2.04%) |
Oct 10, 2002 | 7.323 | 7.323 | 7.236 | 7.310 | 688,224 | -0.03(-0.42%) |
Oct 09, 2002 | 7.323 | 7.397 | 7.292 | 7.341 | 911,241 | -0.05(-0.67%) |
Oct 08, 2002 | 7.447 | 7.447 | 7.323 | 7.391 | 878,852 | +0.10(+1.36%) |
Oct 07, 2002 | 7.385 | 7.447 | 7.292 | 7.292 | 416,383 | -0.10(-1.34%) |
Oct 04, 2002 | 7.497 | 7.497 | 7.341 | 7.391 | 383,027 | +0.12(+1.71%) |
Oct 03, 2002 | 7.292 | 7.366 | 7.261 | 7.267 | 200,779 | +0.04(+0.52%) |
Oct 02, 2002 | 7.354 | 7.385 | 7.230 | 7.230 | 469,075 | -0.16(-2.10%) |