Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.152 | 5.383 | 5.142 | 5.333 | 1,265,175 | -2.65(-33.18%) |
Dec 27, 2002 | 8.012 | 8.121 | 7.950 | 7.982 | 672,525 | -0.02(-0.26%) |
Dec 26, 2002 | 8.000 | 8.030 | 7.953 | 8.003 | 656,100 | +0.00(+0.04%) |
Dec 24, 2002 | 7.902 | 8.056 | 7.902 | 8.000 | 913,725 | +0.09(+1.16%) |
Dec 23, 2002 | 7.579 | 7.926 | 7.556 | 7.908 | 1,150,875 | +0.19(+2.42%) |
Dec 20, 2002 | 7.579 | 7.733 | 7.556 | 7.721 | 1,204,875 | +0.13(+1.72%) |
Dec 19, 2002 | 7.520 | 7.727 | 7.508 | 7.591 | 1,220,625 | +0.04(+0.51%) |
Dec 18, 2002 | 8.231 | 8.231 | 7.425 | 7.553 | 5,455,800 | -0.71(-8.64%) |
Dec 17, 2002 | 8.033 | 8.276 | 8.030 | 8.267 | 1,556,325 | +0.19(+2.31%) |
Dec 16, 2002 | 7.896 | 8.089 | 7.867 | 8.080 | 2,379,150 | +0.23(+2.91%) |
Dec 13, 2002 | 7.834 | 7.911 | 7.716 | 7.852 | 2,106,450 | +0.18(+2.29%) |
Dec 11, 2002 | 7.644 | 7.706 | 7.595 | 7.676 | 1,759,050 | +0.05(+0.67%) |
Dec 10, 2002 | 7.490 | 7.642 | 7.457 | 7.625 | 1,763,775 | +0.18(+2.47%) |
Dec 09, 2002 | 7.727 | 7.747 | 7.388 | 7.441 | 1,534,950 | -0.24(-3.16%) |
Dec 06, 2002 | 7.486 | 7.822 | 7.407 | 7.684 | 2,044,237 | +0.09(+1.25%) |
Dec 05, 2002 | 7.407 | 7.723 | 7.358 | 7.589 | 3,688,537 | +0.23(+3.14%) |
Dec 04, 2002 | 7.012 | 7.417 | 7.012 | 7.358 | 3,231,225 | +0.34(+4.84%) |
Dec 03, 2002 | 7.210 | 7.230 | 6.916 | 7.018 | 1,124,212 | -0.21(-2.92%) |
Dec 02, 2002 | 7.390 | 7.506 | 7.214 | 7.230 | 1,463,737 | -0.08(-1.13%) |
Nov 29, 2002 | 7.366 | 7.467 | 7.220 | 7.313 | 1,099,237 | +0.01(+0.08%) |
Nov 27, 2002 | 6.983 | 7.309 | 6.973 | 7.307 | 3,590,325 | +0.33(+4.76%) |
Nov 26, 2002 | 6.880 | 7.024 | 6.835 | 6.975 | 2,744,550 | +0.09(+1.32%) |
Nov 25, 2002 | 6.688 | 6.933 | 6.641 | 6.884 | 4,760,100 | +0.36(+5.57%) |
Nov 22, 2002 | 6.997 | 6.999 | 6.521 | 6.521 | 3,214,350 | -0.39(-5.69%) |
Nov 21, 2002 | 7.133 | 7.170 | 6.856 | 6.914 | 2,985,862 | -0.20(-2.78%) |
Nov 20, 2002 | 7.251 | 7.350 | 6.981 | 7.111 | 1,616,287 | -0.12(-1.67%) |
Nov 19, 2002 | 7.388 | 7.465 | 7.172 | 7.232 | 1,690,200 | -0.19(-2.50%) |
Nov 18, 2002 | 7.569 | 7.652 | 7.407 | 7.417 | 850,162 | -0.06(-0.79%) |
Nov 15, 2002 | 7.652 | 7.654 | 7.457 | 7.477 | 1,832,625 | -0.19(-2.45%) |
Nov 14, 2002 | 7.595 | 7.781 | 7.370 | 7.664 | 2,966,625 | +0.07(+0.88%) |
Nov 13, 2002 | 7.247 | 7.743 | 7.180 | 7.597 | 3,445,537 | +0.38(+5.32%) |
Nov 12, 2002 | 7.190 | 7.257 | 6.951 | 7.213 | 4,003,087 | -0.05(-0.69%) |
Nov 11, 2002 | 7.131 | 7.334 | 7.034 | 7.263 | 1,557,900 | +0.15(+2.14%) |
Nov 08, 2002 | 7.378 | 7.481 | 6.864 | 7.111 | 8,557,650 | -0.22(-2.96%) |
Nov 07, 2002 | 7.644 | 7.704 | 7.281 | 7.328 | 8,499,262 | -0.73(-9.07%) |
Nov 06, 2002 | 8.158 | 8.336 | 8.024 | 8.059 | 3,618,337 | -0.06(-0.75%) |
Nov 05, 2002 | 8.296 | 8.314 | 8.077 | 8.120 | 2,143,125 | -0.16(-1.96%) |
Nov 04, 2002 | 7.933 | 8.395 | 7.923 | 8.282 | 4,325,400 | +0.41(+5.25%) |
Nov 01, 2002 | 7.901 | 7.953 | 7.814 | 7.870 | 1,404,337 | -0.11(-1.36%) |
Oct 31, 2002 | 7.921 | 7.990 | 7.779 | 7.978 | 229,128,752 | +0.08(+0.98%) |
Oct 30, 2002 | 7.352 | 7.941 | 7.348 | 7.901 | 4,550,242 | +0.59(+8.02%) |
Oct 29, 2002 | 7.212 | 7.348 | 7.174 | 7.315 | 608,164 | +0.07(+1.01%) |
Oct 28, 2002 | 7.236 | 7.350 | 7.151 | 7.241 | 799,875 | +0.03(+0.44%) |
Oct 25, 2002 | 7.399 | 7.399 | 7.110 | 7.210 | 820,138 | -0.08(-1.08%) |
Oct 24, 2002 | 7.145 | 7.498 | 7.123 | 7.289 | 2,625,726 | +0.09(+1.26%) |
Oct 23, 2002 | 7.358 | 7.358 | 6.993 | 7.198 | 969,090 | -0.13(-1.81%) |
Oct 22, 2002 | 7.467 | 7.486 | 7.210 | 7.330 | 1,205,212 | -0.14(-1.83%) |
Oct 21, 2002 | 7.407 | 7.506 | 7.125 | 7.467 | 2,232,225 | +0.42(+6.03%) |
Oct 18, 2002 | 7.160 | 7.182 | 7.014 | 7.042 | 515,362 | -0.17(-2.33%) |
Oct 17, 2002 | 6.953 | 7.238 | 6.953 | 7.210 | 1,235,250 | +0.37(+5.40%) |
Oct 16, 2002 | 7.026 | 7.026 | 6.617 | 6.840 | 1,674,000 | -0.18(-2.62%) |
Oct 15, 2002 | 6.825 | 7.309 | 6.785 | 7.024 | 5,569,212 | +0.44(+6.75%) |
Oct 14, 2002 | 6.404 | 6.641 | 6.272 | 6.580 | 1,718,263 | +0.07(+1.00%) |
Oct 11, 2002 | 6.281 | 6.765 | 6.279 | 6.515 | 5,947,840 | +0.39(+6.39%) |
Oct 10, 2002 | 5.965 | 6.578 | 5.877 | 6.123 | 9,724,050 | +0.17(+2.82%) |
Oct 09, 2002 | 6.619 | 6.736 | 5.944 | 5.956 | 25,412,738 | -1.11(-15.71%) |
Oct 08, 2002 | 7.174 | 7.376 | 7.034 | 7.066 | 1,914,300 | +0.00(+0.06%) |
Oct 07, 2002 | 7.176 | 7.502 | 6.842 | 7.062 | 4,341,262 | -0.15(-2.05%) |
Oct 04, 2002 | 7.556 | 7.591 | 7.170 | 7.210 | 3,183,232 | -0.30(-3.97%) |
Oct 03, 2002 | 7.704 | 7.759 | 7.469 | 7.508 | 1,933,875 | -0.20(-2.56%) |
Oct 02, 2002 | 7.885 | 7.887 | 7.583 | 7.706 | 3,165,750 | -0.15(-1.96%) |