Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.499 | 3.504 | 3.456 | 3.486 | 858,750 | -3.52(-50.26%) |
Dec 26, 2002 | 7.025 | 7.111 | 7.003 | 7.008 | 760,312 | -0.03(-0.47%) |
Dec 24, 2002 | 7.057 | 7.057 | 7.040 | 7.041 | 402,187 | -0.02(-0.23%) |
Dec 23, 2002 | 6.955 | 7.059 | 6.944 | 7.057 | 1,064,062 | +0.09(+1.29%) |
Dec 20, 2002 | 6.821 | 6.967 | 6.805 | 6.967 | 1,864,687 | +0.16(+2.37%) |
Dec 19, 2002 | 6.832 | 6.864 | 6.802 | 6.806 | 952,500 | -0.04(-0.53%) |
Dec 18, 2002 | 6.869 | 6.911 | 6.834 | 6.843 | 829,687 | -0.01(-0.14%) |
Dec 17, 2002 | 6.901 | 6.912 | 6.821 | 6.852 | 839,062 | -0.03(-0.50%) |
Dec 16, 2002 | 6.832 | 6.907 | 6.832 | 6.886 | 881,250 | +0.07(+0.97%) |
Dec 13, 2002 | 6.819 | 6.880 | 6.812 | 6.820 | 1,016,250 | +0.00(+0.03%) |
Dec 12, 2002 | 6.880 | 6.887 | 6.816 | 6.818 | 1,126,875 | -0.04(-0.65%) |
Dec 11, 2002 | 6.837 | 6.909 | 6.784 | 6.863 | 1,260,937 | -0.02(-0.36%) |
Dec 10, 2002 | 6.896 | 6.907 | 6.845 | 6.887 | 808,125 | +0.01(+0.17%) |
Dec 09, 2002 | 6.955 | 6.993 | 6.860 | 6.876 | 1,032,187 | -0.09(-1.30%) |
Dec 06, 2002 | 6.773 | 6.976 | 6.773 | 6.966 | 1,473,750 | +0.17(+2.51%) |
Dec 05, 2002 | 6.938 | 6.938 | 6.752 | 6.796 | 1,316,250 | -0.13(-1.89%) |
Dec 04, 2002 | 6.869 | 6.950 | 6.862 | 6.927 | 1,815,000 | +0.02(+0.34%) |
Dec 03, 2002 | 6.827 | 6.955 | 6.821 | 6.903 | 1,691,250 | +0.01(+0.09%) |
Dec 02, 2002 | 7.061 | 7.061 | 6.881 | 6.897 | 1,391,250 | -0.15(-2.18%) |
Nov 29, 2002 | 7.147 | 7.147 | 7.035 | 7.051 | 393,750 | -0.09(-1.31%) |
Nov 27, 2002 | 7.115 | 7.166 | 7.085 | 7.145 | 1,506,562 | +0.05(+0.65%) |
Nov 26, 2002 | 7.184 | 7.184 | 6.987 | 7.099 | 1,904,062 | -0.09(-1.29%) |
Nov 25, 2002 | 7.391 | 7.391 | 7.178 | 7.191 | 1,733,437 | -0.20(-2.70%) |
Nov 22, 2002 | 7.546 | 7.546 | 7.333 | 7.391 | 2,890,312 | -0.15(-2.04%) |
Nov 21, 2002 | 7.605 | 7.617 | 7.506 | 7.545 | 1,019,062 | -0.07(-0.91%) |
Nov 20, 2002 | 7.573 | 7.632 | 7.510 | 7.614 | 627,187 | +0.03(+0.42%) |
Nov 19, 2002 | 7.509 | 7.618 | 7.504 | 7.582 | 718,125 | +0.06(+0.78%) |
Nov 18, 2002 | 7.707 | 7.709 | 7.499 | 7.523 | 797,812 | -0.16(-2.03%) |
Nov 15, 2002 | 7.584 | 7.679 | 7.584 | 7.679 | 830,625 | +0.09(+1.21%) |
Nov 14, 2002 | 7.504 | 7.649 | 7.459 | 7.587 | 561,562 | +0.13(+1.69%) |
Nov 13, 2002 | 7.243 | 7.483 | 7.239 | 7.461 | 1,402,500 | +0.24(+3.32%) |
Nov 12, 2002 | 7.504 | 7.504 | 7.213 | 7.221 | 1,715,625 | -0.27(-3.66%) |
Nov 11, 2002 | 7.552 | 7.668 | 7.495 | 7.495 | 782,812 | -0.08(-1.10%) |
Nov 08, 2002 | 7.621 | 7.677 | 7.545 | 7.579 | 804,375 | -0.03(-0.45%) |
Nov 07, 2002 | 7.643 | 7.651 | 7.557 | 7.613 | 830,625 | -0.01(-0.20%) |
Nov 06, 2002 | 7.723 | 7.723 | 7.509 | 7.628 | 968,437 | -0.12(-1.50%) |
Nov 05, 2002 | 7.675 | 7.744 | 7.651 | 7.744 | 1,087,500 | +0.07(+0.90%) |
Nov 04, 2002 | 7.861 | 7.861 | 7.604 | 7.675 | 1,292,812 | -0.20(-2.57%) |
Nov 01, 2002 | 7.684 | 7.879 | 7.573 | 7.877 | 2,117,812 | +0.17(+2.16%) |
Oct 31, 2002 | 7.813 | 7.824 | 7.677 | 7.711 | 1,682,812 | -0.10(-1.31%) |
Oct 30, 2002 | 7.808 | 7.868 | 7.781 | 7.813 | 1,631,250 | +0.00(+0.03%) |
Oct 29, 2002 | 7.874 | 7.901 | 7.680 | 7.811 | 1,083,750 | -0.09(-1.13%) |
Oct 28, 2002 | 8.027 | 8.030 | 7.851 | 7.901 | 1,315,312 | -0.10(-1.24%) |
Oct 25, 2002 | 7.931 | 8.006 | 7.878 | 8.000 | 845,625 | +0.06(+0.74%) |
Oct 24, 2002 | 7.973 | 8.000 | 7.883 | 7.941 | 662,812 | +0.01(+0.12%) |
Oct 23, 2002 | 7.893 | 7.973 | 7.791 | 7.932 | 903,750 | +0.02(+0.22%) |
Oct 22, 2002 | 7.999 | 8.000 | 7.856 | 7.915 | 825,000 | -0.08(-1.04%) |
Oct 21, 2002 | 7.861 | 8.037 | 7.861 | 7.998 | 1,238,437 | +0.16(+1.99%) |
Oct 18, 2002 | 7.835 | 7.877 | 7.759 | 7.842 | 1,050,937 | +0.03(+0.44%) |
Oct 17, 2002 | 7.699 | 7.808 | 7.699 | 7.808 | 794,062 | +0.14(+1.77%) |
Oct 16, 2002 | 7.760 | 7.826 | 7.648 | 7.673 | 1,012,500 | -0.08(-1.07%) |
Oct 15, 2002 | 7.618 | 7.760 | 7.541 | 7.756 | 1,410,000 | +0.14(+1.81%) |
Oct 14, 2002 | 7.456 | 7.621 | 7.451 | 7.618 | 841,875 | +0.22(+3.03%) |
Oct 11, 2002 | 7.339 | 7.443 | 7.264 | 7.394 | 936,562 | +0.06(+0.76%) |
Oct 10, 2002 | 7.200 | 7.355 | 7.163 | 7.339 | 1,366,875 | +0.15(+2.15%) |
Oct 09, 2002 | 7.369 | 7.369 | 7.157 | 7.184 | 985,312 | -0.16(-2.15%) |
Oct 08, 2002 | 7.328 | 7.387 | 7.216 | 7.342 | 1,210,312 | -0.00(-0.03%) |
Oct 07, 2002 | 7.221 | 7.455 | 7.221 | 7.344 | 1,327,500 | +0.14(+1.92%) |
Oct 04, 2002 | 7.387 | 7.462 | 7.142 | 7.205 | 1,384,687 | -0.16(-2.23%) |
Oct 03, 2002 | 7.328 | 7.478 | 7.328 | 7.370 | 1,022,812 | +0.05(+0.71%) |
Oct 02, 2002 | 7.413 | 7.435 | 7.295 | 7.317 | 831,562 | -0.05(-0.62%) |