Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.643 | 3.668 | 3.575 | 3.607 | 136,669 | -3.65(-50.29%) |
Dec 27, 2002 | 7.261 | 7.371 | 7.235 | 7.256 | 80,497 | +0.02(+0.33%) |
Dec 26, 2002 | 7.258 | 7.258 | 7.190 | 7.233 | 95,093 | -0.05(-0.70%) |
Dec 24, 2002 | 7.418 | 7.422 | 7.263 | 7.284 | 85,805 | -0.13(-1.80%) |
Dec 23, 2002 | 7.450 | 7.574 | 7.417 | 7.417 | 104,823 | +0.02(+0.24%) |
Dec 20, 2002 | 7.235 | 7.427 | 7.235 | 7.399 | 302,529 | +0.28(+3.87%) |
Dec 19, 2002 | 7.037 | 7.145 | 7.037 | 7.123 | 207,436 | +0.00(+0.02%) |
Dec 18, 2002 | 7.122 | 7.129 | 6.965 | 7.122 | 283,953 | -0.00(-0.02%) |
Dec 17, 2002 | 7.065 | 7.143 | 7.065 | 7.123 | 212,301 | +0.03(+0.41%) |
Dec 16, 2002 | 7.094 | 7.094 | 7.003 | 7.094 | 92,439 | +0.03(+0.42%) |
Dec 13, 2002 | 7.207 | 7.218 | 7.064 | 7.064 | 88,016 | -0.14(-1.96%) |
Dec 12, 2002 | 7.201 | 7.253 | 7.191 | 7.206 | 124,284 | -0.00(-0.02%) |
Dec 11, 2002 | 7.167 | 7.235 | 7.113 | 7.207 | 83,151 | +0.03(+0.39%) |
Dec 10, 2002 | 7.235 | 7.320 | 7.043 | 7.178 | 176,475 | +0.05(+0.63%) |
Dec 09, 2002 | 7.030 | 7.210 | 7.026 | 7.133 | 264,492 | +0.13(+1.79%) |
Dec 06, 2002 | 6.918 | 7.008 | 6.842 | 7.008 | 159,226 | +0.05(+0.78%) |
Dec 05, 2002 | 7.009 | 7.130 | 6.925 | 6.954 | 101,727 | -0.08(-1.11%) |
Dec 04, 2002 | 7.159 | 7.159 | 6.958 | 7.032 | 164,975 | -0.16(-2.17%) |
Dec 03, 2002 | 7.207 | 7.314 | 7.188 | 7.188 | 121,631 | +0.01(+0.13%) |
Dec 02, 2002 | 7.002 | 7.252 | 7.002 | 7.178 | 242,377 | -0.06(-0.78%) |
Nov 27, 2002 | 7.268 | 7.400 | 7.139 | 7.235 | 254,761 | -0.03(-0.47%) |
Nov 26, 2002 | 7.229 | 7.345 | 7.229 | 7.269 | 91,997 | -0.02(-0.31%) |
Nov 25, 2002 | 7.529 | 7.530 | 7.237 | 7.292 | 71,209 | -0.13(-1.74%) |
Nov 22, 2002 | 7.371 | 7.438 | 7.354 | 7.420 | 118,092 | +0.03(+0.40%) |
Nov 21, 2002 | 7.461 | 7.496 | 7.337 | 7.391 | 168,072 | +0.04(+0.51%) |
Nov 20, 2002 | 7.292 | 7.357 | 7.266 | 7.354 | 84,478 | +0.09(+1.18%) |
Nov 19, 2002 | 7.348 | 7.471 | 7.250 | 7.268 | 112,342 | -0.09(-1.26%) |
Nov 18, 2002 | 7.574 | 7.574 | 7.349 | 7.360 | 229,551 | -0.20(-2.62%) |
Nov 15, 2002 | 7.475 | 7.618 | 7.464 | 7.558 | 106,593 | +0.04(+0.51%) |
Nov 14, 2002 | 7.636 | 7.663 | 7.417 | 7.520 | 250,781 | -0.26(-3.38%) |
Nov 13, 2002 | 7.778 | 7.891 | 7.744 | 7.783 | 163,649 | +0.01(+0.15%) |
Nov 12, 2002 | 7.812 | 7.942 | 7.713 | 7.772 | 224,685 | +0.06(+0.81%) |
Nov 11, 2002 | 7.928 | 7.996 | 7.710 | 7.710 | 272,453 | -0.13(-1.63%) |
Nov 08, 2002 | 7.670 | 7.853 | 7.665 | 7.838 | 199,474 | +0.20(+2.56%) |
Nov 07, 2002 | 7.348 | 7.701 | 7.348 | 7.642 | 265,376 | +0.27(+3.68%) |
Nov 06, 2002 | 7.077 | 7.470 | 7.077 | 7.371 | 344,547 | +0.32(+4.49%) |
Nov 05, 2002 | 6.980 | 7.159 | 6.980 | 7.054 | 94,651 | +0.05(+0.71%) |
Nov 04, 2002 | 7.178 | 7.262 | 6.886 | 7.004 | 187,975 | -0.23(-3.19%) |
Nov 01, 2002 | 6.986 | 7.307 | 6.952 | 7.235 | 145,514 | +0.25(+3.51%) |
Oct 31, 2002 | 7.062 | 7.183 | 6.964 | 6.990 | 125,169 | -0.02(-0.23%) |
Oct 30, 2002 | 6.839 | 7.037 | 6.816 | 7.006 | 160,995 | +0.24(+3.52%) |
Oct 29, 2002 | 6.670 | 6.767 | 6.593 | 6.767 | 154,360 | +0.22(+3.40%) |
Oct 28, 2002 | 6.574 | 6.663 | 6.528 | 6.544 | 48,652 | -0.00(-0.02%) |
Oct 25, 2002 | 6.495 | 6.545 | 6.441 | 6.545 | 64,132 | +0.05(+0.78%) |
Oct 24, 2002 | 6.691 | 6.692 | 6.484 | 6.495 | 84,036 | -0.17(-2.53%) |
Oct 23, 2002 | 6.449 | 6.663 | 6.449 | 6.663 | 95,535 | +0.17(+2.68%) |
Oct 22, 2002 | 6.508 | 6.545 | 6.447 | 6.489 | 50,421 | -0.02(-0.30%) |
Oct 21, 2002 | 6.320 | 6.517 | 6.320 | 6.508 | 74,747 | +0.19(+2.99%) |
Oct 18, 2002 | 6.354 | 6.421 | 6.314 | 6.319 | 32,287 | -0.01(-0.20%) |
Oct 17, 2002 | 6.297 | 6.348 | 6.161 | 6.332 | 74,747 | +0.11(+1.84%) |
Oct 16, 2002 | 6.433 | 6.433 | 6.195 | 6.218 | 53,517 | -0.21(-3.34%) |
Oct 15, 2002 | 6.280 | 6.472 | 6.280 | 6.432 | 118,092 | +0.23(+3.64%) |
Oct 14, 2002 | 6.206 | 6.218 | 6.150 | 6.206 | 84,920 | -0.03(-0.45%) |
Oct 11, 2002 | 6.167 | 6.380 | 6.138 | 6.235 | 127,823 | +0.15(+2.51%) |
Oct 10, 2002 | 5.958 | 6.161 | 5.899 | 6.082 | 201,244 | +0.09(+1.51%) |
Oct 09, 2002 | 6.257 | 6.273 | 5.938 | 5.991 | 147,284 | -0.31(-4.93%) |
Oct 08, 2002 | 6.664 | 6.664 | 6.251 | 6.302 | 149,053 | -0.31(-4.68%) |
Oct 07, 2002 | 6.534 | 6.653 | 6.524 | 6.612 | 70,767 | +0.10(+1.55%) |
Oct 04, 2002 | 6.760 | 6.777 | 6.489 | 6.511 | 117,208 | -0.27(-4.00%) |
Oct 03, 2002 | 6.811 | 6.975 | 6.783 | 6.783 | 83,593 | -0.07(-1.04%) |
Oct 02, 2002 | 6.998 | 7.050 | 6.854 | 6.854 | 144,630 | -0.20(-2.84%) |