Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.954 | 7.035 | 6.954 | 6.998 | 6,744 | +0.04(+0.64%) |
Dec 30, 2002 | 6.954 | 6.954 | 6.954 | 6.954 | 2,428 | -0.06(-0.85%) |
Dec 27, 2002 | 7.043 | 7.183 | 7.005 | 7.013 | 8,093 | -0.11(-1.56%) |
Dec 26, 2002 | 7.258 | 7.258 | 7.124 | 7.124 | 6,474 | -0.10(-1.44%) |
Dec 24, 2002 | 7.213 | 7.228 | 7.191 | 7.228 | 39,119 | +0.00(+0.00%) |
Dec 23, 2002 | 7.146 | 7.228 | 7.080 | 7.228 | 113,311 | +0.16(+2.31%) |
Dec 20, 2002 | 7.020 | 7.154 | 7.013 | 7.065 | 21,852 | +0.00(+0.00%) |
Dec 19, 2002 | 7.050 | 7.235 | 7.050 | 7.065 | 41,817 | -0.01(-0.21%) |
Dec 18, 2002 | 7.265 | 7.265 | 7.080 | 7.080 | 117,223 | -0.13(-1.85%) |
Dec 17, 2002 | 7.339 | 7.376 | 7.213 | 7.213 | 34,398 | -0.09(-1.22%) |
Dec 16, 2002 | 7.139 | 7.324 | 7.139 | 7.302 | 23,741 | +0.12(+1.65%) |
Dec 13, 2002 | 7.146 | 7.258 | 7.146 | 7.183 | 7,419 | -0.04(-0.51%) |
Dec 12, 2002 | 7.154 | 7.228 | 7.154 | 7.220 | 9,982 | +0.10(+1.35%) |
Dec 11, 2002 | 7.139 | 7.169 | 7.124 | 7.124 | 12,410 | +0.06(+0.84%) |
Dec 10, 2002 | 7.005 | 7.146 | 7.005 | 7.065 | 19,694 | -0.07(-1.04%) |
Dec 09, 2002 | 7.139 | 7.146 | 7.117 | 7.139 | 9,172 | -0.01(-0.21%) |
Dec 06, 2002 | 6.976 | 7.154 | 6.976 | 7.154 | 2,706,114 | +0.05(+0.73%) |
Dec 05, 2002 | 7.132 | 7.183 | 7.057 | 7.102 | 49,506 | -0.13(-1.74%) |
Dec 04, 2002 | 7.117 | 7.250 | 7.094 | 7.228 | 743,672 | +0.01(+0.10%) |
Dec 03, 2002 | 7.169 | 7.220 | 7.139 | 7.220 | 845,922 | +0.04(+0.62%) |
Dec 02, 2002 | 7.161 | 7.272 | 7.146 | 7.176 | 699,561 | +0.04(+0.52%) |
Nov 29, 2002 | 7.102 | 7.198 | 7.087 | 7.139 | 37,095 | -0.01(-0.21%) |
Nov 27, 2002 | 6.968 | 7.154 | 6.968 | 7.154 | 53,553 | +0.30(+4.32%) |
Nov 26, 2002 | 6.998 | 7.043 | 6.857 | 6.857 | 1,835,641 | -0.12(-1.70%) |
Nov 25, 2002 | 7.109 | 7.109 | 6.976 | 6.976 | 50,180 | +0.04(+0.64%) |
Nov 22, 2002 | 6.991 | 6.998 | 6.931 | 6.931 | 70,279 | -0.04(-0.53%) |
Nov 21, 2002 | 7.043 | 7.043 | 6.917 | 6.968 | 39,389 | +0.03(+0.43%) |
Nov 20, 2002 | 6.716 | 6.939 | 6.716 | 6.939 | 16,591 | +0.16(+2.41%) |
Nov 19, 2002 | 6.850 | 6.850 | 6.746 | 6.776 | 66,907 | -0.06(-0.87%) |
Nov 18, 2002 | 6.805 | 6.872 | 6.753 | 6.835 | 31,295 | +0.03(+0.44%) |
Nov 15, 2002 | 6.761 | 6.805 | 6.687 | 6.805 | 83,904 | +0.03(+0.44%) |
Nov 14, 2002 | 6.679 | 6.805 | 6.679 | 6.776 | 211,379 | +0.07(+1.11%) |
Nov 13, 2002 | 6.613 | 6.739 | 6.613 | 6.702 | 4,586 | -0.04(-0.66%) |
Nov 12, 2002 | 6.783 | 6.894 | 6.731 | 6.746 | 146,764 | +0.05(+0.78%) |
Nov 11, 2002 | 6.894 | 6.894 | 6.694 | 6.694 | 1,795,847 | -0.19(-2.80%) |
Nov 08, 2002 | 6.857 | 6.894 | 6.716 | 6.887 | 83,904 | +0.03(+0.43%) |
Nov 07, 2002 | 6.790 | 6.968 | 6.790 | 6.857 | 17,536 | -0.01(-0.11%) |
Nov 06, 2002 | 6.790 | 7.043 | 6.783 | 6.865 | 35,477 | +0.04(+0.54%) |
Nov 05, 2002 | 6.931 | 6.931 | 6.761 | 6.828 | 3,734,548 | -0.21(-3.05%) |
Nov 04, 2002 | 6.798 | 7.057 | 6.798 | 7.043 | 61,242 | +0.24(+3.60%) |
Nov 01, 2002 | 6.590 | 6.798 | 6.590 | 6.798 | 3,507 | +0.05(+0.77%) |
Oct 31, 2002 | 6.768 | 6.835 | 6.672 | 6.746 | 264,527 | +0.06(+0.89%) |
Oct 30, 2002 | 6.672 | 6.842 | 6.672 | 6.687 | 3,237 | -0.06(-0.88%) |
Oct 29, 2002 | 6.790 | 6.820 | 6.709 | 6.746 | 2,194,055 | -0.05(-0.76%) |
Oct 28, 2002 | 6.850 | 7.028 | 6.798 | 6.798 | 12,275 | -0.05(-0.76%) |
Oct 25, 2002 | 6.820 | 6.850 | 6.672 | 6.850 | 171,855 | -0.10(-1.49%) |
Oct 24, 2002 | 6.783 | 6.954 | 6.746 | 6.954 | 81,341 | +0.36(+5.39%) |
Oct 23, 2002 | 6.776 | 6.783 | 6.598 | 6.598 | 79,317 | -0.21(-3.05%) |
Oct 22, 2002 | 6.820 | 6.879 | 6.746 | 6.805 | 56,116 | -0.08(-1.18%) |
Oct 21, 2002 | 6.672 | 6.887 | 6.672 | 6.887 | 10,251 | +0.21(+3.22%) |
Oct 18, 2002 | 6.635 | 6.724 | 6.635 | 6.672 | 10,926 | -0.08(-1.21%) |
Oct 17, 2002 | 6.657 | 6.753 | 6.561 | 6.753 | 52,878 | +0.31(+4.83%) |
Oct 16, 2002 | 6.561 | 6.561 | 6.435 | 6.442 | 27,383 | -0.12(-1.81%) |
Oct 15, 2002 | 6.472 | 6.605 | 6.338 | 6.561 | 70,684 | +0.34(+5.48%) |
Oct 14, 2002 | 6.264 | 6.368 | 6.220 | 6.220 | 2,428 | -0.04(-0.71%) |
Oct 11, 2002 | 6.153 | 6.375 | 6.123 | 6.264 | 231,343 | +0.11(+1.81%) |
Oct 10, 2002 | 5.931 | 6.153 | 5.931 | 6.153 | 285,840 | +0.14(+2.34%) |
Oct 09, 2002 | 6.153 | 6.153 | 6.005 | 6.012 | 17,266 | -0.11(-1.82%) |
Oct 08, 2002 | 6.079 | 6.220 | 6.071 | 6.123 | 7,606,284 | -0.07(-1.08%) |
Oct 07, 2002 | 6.168 | 6.264 | 6.153 | 6.190 | 5,434,351 | -0.07(-1.07%) |
Oct 04, 2002 | 6.316 | 6.316 | 6.153 | 6.257 | 9,636,443 | -0.27(-4.09%) |
Oct 03, 2002 | 6.375 | 6.561 | 6.375 | 6.524 | 73,247 | +0.07(+1.03%) |
Oct 02, 2002 | 6.605 | 6.605 | 6.383 | 6.457 | 59,353 | -0.14(-2.13%) |