Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.080 | 7.145 | 6.979 | 7.014 | 8,529,120 | -0.07(-0.92%) |
Dec 30, 2002 | 6.883 | 7.108 | 6.874 | 7.080 | 13,778,220 | +0.20(+2.85%) |
Dec 27, 2002 | 6.962 | 6.990 | 6.827 | 6.883 | 5,908,044 | -0.10(-1.39%) |
Dec 26, 2002 | 6.892 | 7.104 | 6.892 | 6.980 | 7,112,589 | +0.09(+1.28%) |
Dec 24, 2002 | 6.921 | 6.934 | 6.855 | 6.892 | 5,288,931 | -0.12(-1.71%) |
Dec 23, 2002 | 7.175 | 7.175 | 6.949 | 7.012 | 9,320,120 | -0.16(-2.27%) |
Dec 20, 2002 | 7.164 | 7.229 | 6.988 | 7.175 | 13,913,216 | +0.10(+1.48%) |
Dec 19, 2002 | 7.154 | 7.285 | 7.040 | 7.070 | 10,937,408 | -0.07(-1.05%) |
Dec 18, 2002 | 7.267 | 7.323 | 7.096 | 7.145 | 11,125,334 | -0.11(-1.55%) |
Dec 17, 2002 | 7.469 | 7.469 | 7.220 | 7.257 | 10,416,133 | -0.21(-2.81%) |
Dec 16, 2002 | 7.229 | 7.467 | 7.201 | 7.467 | 11,734,289 | +0.19(+2.60%) |
Dec 13, 2002 | 7.313 | 7.373 | 7.201 | 7.278 | 10,259,483 | -0.16(-2.21%) |
Dec 12, 2002 | 7.500 | 7.512 | 7.381 | 7.442 | 6,789,666 | +0.00(+0.03%) |
Dec 11, 2002 | 7.500 | 7.556 | 7.369 | 7.441 | 11,301,498 | -0.15(-2.02%) |
Dec 10, 2002 | 7.472 | 7.631 | 7.444 | 7.594 | 11,111,968 | +0.14(+1.88%) |
Dec 09, 2002 | 7.635 | 7.635 | 7.409 | 7.454 | 11,926,760 | -0.18(-2.35%) |
Dec 06, 2002 | 7.603 | 7.695 | 7.482 | 7.633 | 11,981,293 | -0.06(-0.83%) |
Dec 05, 2002 | 7.783 | 7.826 | 7.659 | 7.697 | 10,203,881 | -0.08(-1.08%) |
Dec 04, 2002 | 7.472 | 7.837 | 7.435 | 7.781 | 13,428,832 | +0.22(+2.92%) |
Dec 03, 2002 | 7.700 | 7.734 | 7.510 | 7.560 | 12,513,795 | -0.14(-1.80%) |
Dec 02, 2002 | 7.949 | 7.983 | 7.650 | 7.699 | 12,923,062 | -0.06(-0.82%) |
Nov 29, 2002 | 7.818 | 7.854 | 7.734 | 7.762 | 5,580,844 | +0.00(+0.00%) |
Nov 27, 2002 | 7.566 | 7.800 | 7.528 | 7.762 | 13,176,215 | +0.35(+4.67%) |
Nov 26, 2002 | 7.575 | 7.575 | 7.354 | 7.416 | 13,473,207 | -0.05(-0.63%) |
Nov 25, 2002 | 7.317 | 7.528 | 7.278 | 7.463 | 15,193,413 | +0.19(+2.57%) |
Nov 22, 2002 | 7.325 | 7.426 | 7.257 | 7.276 | 13,036,673 | -0.05(-0.66%) |
Nov 21, 2002 | 7.252 | 7.416 | 7.091 | 7.325 | 22,850,266 | +0.24(+3.32%) |
Nov 20, 2002 | 7.351 | 7.379 | 7.076 | 7.089 | 32,582,328 | -0.20(-2.77%) |
Nov 19, 2002 | 7.613 | 7.613 | 7.089 | 7.291 | 41,839,092 | -0.32(-4.23%) |
Nov 18, 2002 | 8.192 | 8.192 | 7.585 | 7.613 | 26,271,698 | -0.34(-4.24%) |
Nov 15, 2002 | 7.828 | 8.045 | 7.781 | 7.949 | 15,621,927 | +0.11(+1.46%) |
Nov 14, 2002 | 7.697 | 7.874 | 7.650 | 7.835 | 11,784,011 | +0.30(+3.95%) |
Nov 13, 2002 | 7.397 | 7.607 | 7.285 | 7.538 | 10,752,155 | +0.14(+1.90%) |
Nov 12, 2002 | 7.242 | 7.575 | 7.240 | 7.397 | 13,109,652 | +0.16(+2.14%) |
Nov 11, 2002 | 7.369 | 7.407 | 7.182 | 7.242 | 8,410,697 | -0.14(-1.90%) |
Nov 08, 2002 | 7.478 | 7.547 | 7.295 | 7.383 | 8,579,376 | -0.09(-1.25%) |
Nov 07, 2002 | 7.714 | 7.770 | 7.439 | 7.476 | 14,807,670 | -0.31(-4.01%) |
Nov 06, 2002 | 7.874 | 7.884 | 7.609 | 7.788 | 12,334,423 | -0.05(-0.62%) |
Nov 05, 2002 | 7.678 | 7.837 | 7.650 | 7.837 | 9,967,035 | +0.13(+1.70%) |
Nov 04, 2002 | 7.893 | 7.946 | 7.691 | 7.706 | 12,200,228 | -0.17(-2.14%) |
Nov 01, 2002 | 7.807 | 7.905 | 7.622 | 7.874 | 17,012,794 | +0.07(+0.89%) |
Oct 31, 2002 | 8.033 | 8.097 | 7.744 | 7.805 | 10,902,389 | -0.23(-2.84%) |
Oct 30, 2002 | 8.177 | 8.177 | 7.959 | 8.033 | 10,953,179 | -0.14(-1.74%) |
Oct 29, 2002 | 7.951 | 8.219 | 7.772 | 8.176 | 14,286,396 | +0.18(+2.29%) |
Oct 28, 2002 | 8.249 | 8.252 | 7.934 | 7.992 | 8,472,982 | -0.21(-2.55%) |
Oct 25, 2002 | 8.146 | 8.267 | 8.105 | 8.202 | 10,663,137 | +0.01(+0.07%) |
Oct 24, 2002 | 8.230 | 8.379 | 8.136 | 8.196 | 16,897,312 | +0.11(+1.32%) |
Oct 23, 2002 | 8.043 | 8.183 | 7.947 | 8.090 | 13,168,195 | +0.00(+0.00%) |
Oct 22, 2002 | 8.258 | 8.381 | 8.005 | 8.090 | 12,059,885 | -0.22(-2.59%) |
Oct 21, 2002 | 8.146 | 8.335 | 7.949 | 8.305 | 13,031,060 | +0.05(+0.57%) |
Oct 18, 2002 | 7.996 | 8.258 | 7.895 | 8.258 | 12,301,275 | +0.26(+3.27%) |
Oct 17, 2002 | 8.136 | 8.136 | 7.901 | 7.996 | 15,164,275 | +0.17(+2.17%) |
Oct 16, 2002 | 7.850 | 7.854 | 7.682 | 7.826 | 12,884,568 | -0.02(-0.31%) |
Oct 15, 2002 | 7.762 | 7.987 | 7.744 | 7.850 | 19,266,572 | +0.42(+5.69%) |
Oct 14, 2002 | 7.248 | 7.609 | 7.201 | 7.427 | 187,124 | +0.15(+2.08%) |
Oct 11, 2002 | 7.117 | 7.397 | 7.066 | 7.276 | 16,969,488 | +0.34(+4.96%) |
Oct 10, 2002 | 6.898 | 7.094 | 6.825 | 6.932 | 23,110,636 | -0.08(-1.17%) |
Oct 09, 2002 | 7.276 | 7.295 | 6.900 | 7.014 | 18,209,854 | -0.35(-4.70%) |
Oct 08, 2002 | 7.108 | 7.528 | 7.037 | 7.360 | 22,286,488 | +0.35(+5.02%) |
Oct 07, 2002 | 7.407 | 7.472 | 6.982 | 7.008 | 22,601,392 | -0.45(-6.00%) |
Oct 04, 2002 | 7.575 | 7.613 | 7.126 | 7.455 | 23,036,588 | -0.01(-0.10%) |
Oct 03, 2002 | 7.528 | 7.644 | 7.386 | 7.463 | 17,105,822 | -0.24(-3.08%) |
Oct 02, 2002 | 7.884 | 7.916 | 7.603 | 7.700 | 14,667,060 | -0.19(-2.44%) |