Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.018 | 7.027 | 6.977 | 7.018 | 61,694 | +0.05(+0.66%) |
Dec 30, 2002 | 7.041 | 7.041 | 6.949 | 6.972 | 66,054 | -0.09(-1.30%) |
Dec 27, 2002 | 6.927 | 7.083 | 6.927 | 7.064 | 132,544 | +0.09(+1.25%) |
Dec 26, 2002 | 6.986 | 7.041 | 6.977 | 6.977 | 50,576 | -0.06(-0.78%) |
Dec 24, 2002 | 6.995 | 7.096 | 6.995 | 7.032 | 27,250 | +0.07(+0.99%) |
Dec 23, 2002 | 6.881 | 6.995 | 6.881 | 6.963 | 64,746 | -0.01(-0.13%) |
Dec 20, 2002 | 7.087 | 7.202 | 6.835 | 6.972 | 325,911 | -0.03(-0.46%) |
Dec 19, 2002 | 6.972 | 7.073 | 6.959 | 7.005 | 173,965 | +0.02(+0.33%) |
Dec 18, 2002 | 6.881 | 7.101 | 6.881 | 6.982 | 231,517 | +0.01(+0.13%) |
Dec 17, 2002 | 6.885 | 7.110 | 6.885 | 6.972 | 363,408 | +0.08(+1.20%) |
Dec 16, 2002 | 6.697 | 6.963 | 6.697 | 6.890 | 718,314 | +0.24(+3.59%) |
Dec 13, 2002 | 6.651 | 6.697 | 6.628 | 6.651 | 37,060 | +0.02(+0.35%) |
Dec 12, 2002 | 6.619 | 6.642 | 6.532 | 6.628 | 340,735 | +0.00(+0.00%) |
Dec 11, 2002 | 6.583 | 6.633 | 6.422 | 6.628 | 248,521 | +0.09(+1.40%) |
Dec 10, 2002 | 6.651 | 6.807 | 6.491 | 6.537 | 265,307 | +0.05(+0.71%) |
Dec 09, 2002 | 6.766 | 6.766 | 6.422 | 6.491 | 144,970 | -0.30(-4.39%) |
Dec 06, 2002 | 6.743 | 6.807 | 6.743 | 6.789 | 71,068 | +0.08(+1.23%) |
Dec 05, 2002 | 6.766 | 6.812 | 6.628 | 6.706 | 160,448 | +0.01(+0.14%) |
Dec 04, 2002 | 6.720 | 6.899 | 6.674 | 6.697 | 247,213 | -0.21(-2.99%) |
Dec 03, 2002 | 7.271 | 7.303 | 6.849 | 6.904 | 234,569 | -0.34(-4.75%) |
Dec 02, 2002 | 7.087 | 7.440 | 7.087 | 7.248 | 330,489 | +0.09(+1.28%) |
Nov 29, 2002 | 7.179 | 7.179 | 7.110 | 7.156 | 173,529 | +0.05(+0.65%) |
Nov 27, 2002 | 7.110 | 7.179 | 7.055 | 7.110 | 154,780 | +0.05(+0.65%) |
Nov 26, 2002 | 7.161 | 7.179 | 7.064 | 7.064 | 262,037 | -0.10(-1.35%) |
Nov 25, 2002 | 7.211 | 7.298 | 7.018 | 7.161 | 115,322 | -0.05(-0.70%) |
Nov 22, 2002 | 7.156 | 7.266 | 7.156 | 7.211 | 184,211 | +0.02(+0.26%) |
Nov 21, 2002 | 7.128 | 7.197 | 7.128 | 7.193 | 119,464 | +0.06(+0.90%) |
Nov 20, 2002 | 6.881 | 7.142 | 6.881 | 7.128 | 365,806 | +0.25(+3.60%) |
Nov 19, 2002 | 7.133 | 7.133 | 6.743 | 6.881 | 427,500 | -0.23(-3.23%) |
Nov 18, 2002 | 7.225 | 7.225 | 7.110 | 7.110 | 128,838 | -0.11(-1.52%) |
Nov 15, 2002 | 7.220 | 7.271 | 7.202 | 7.220 | 19,838 | +0.04(+0.58%) |
Nov 14, 2002 | 7.390 | 7.390 | 7.110 | 7.179 | 304,765 | -0.27(-3.63%) |
Nov 13, 2002 | 7.537 | 7.537 | 7.248 | 7.449 | 245,905 | -0.09(-1.16%) |
Nov 12, 2002 | 7.638 | 7.729 | 7.500 | 7.537 | 200,561 | -0.17(-2.20%) |
Nov 11, 2002 | 7.633 | 7.706 | 7.610 | 7.706 | 109,218 | +0.12(+1.63%) |
Nov 08, 2002 | 7.335 | 7.592 | 7.335 | 7.583 | 196,201 | +0.33(+4.62%) |
Nov 07, 2002 | 7.138 | 7.275 | 6.963 | 7.248 | 340,735 | +0.07(+0.96%) |
Nov 06, 2002 | 7.193 | 7.477 | 7.101 | 7.179 | 143,880 | -0.06(-0.82%) |
Nov 05, 2002 | 7.404 | 7.404 | 7.156 | 7.238 | 110,744 | -0.21(-2.77%) |
Nov 04, 2002 | 7.294 | 7.569 | 7.294 | 7.445 | 125,350 | +0.11(+1.44%) |
Nov 01, 2002 | 7.165 | 7.454 | 7.165 | 7.339 | 330,271 | +0.22(+3.09%) |
Oct 31, 2002 | 7.454 | 7.693 | 7.092 | 7.119 | 445,594 | -0.23(-3.18%) |
Oct 30, 2002 | 6.514 | 7.358 | 6.514 | 7.353 | 218,655 | +0.79(+12.10%) |
Oct 29, 2002 | 6.583 | 6.638 | 6.376 | 6.560 | 178,325 | -0.07(-1.04%) |
Oct 28, 2002 | 6.697 | 6.807 | 6.628 | 6.628 | 202,741 | -0.06(-0.82%) |
Oct 25, 2002 | 6.537 | 6.761 | 6.477 | 6.683 | 242,199 | +0.17(+2.61%) |
Oct 24, 2002 | 6.193 | 6.541 | 6.161 | 6.514 | 569,419 | +0.53(+8.81%) |
Oct 23, 2002 | 5.550 | 6.147 | 5.550 | 5.986 | 527,999 | +0.48(+8.75%) |
Oct 22, 2002 | 5.619 | 5.619 | 5.459 | 5.505 | 364,280 | -0.07(-1.23%) |
Oct 21, 2002 | 5.527 | 5.688 | 5.527 | 5.573 | 187,917 | +0.06(+1.08%) |
Oct 18, 2002 | 5.803 | 5.803 | 5.413 | 5.514 | 755,374 | +0.15(+2.74%) |
Oct 17, 2002 | 5.266 | 5.408 | 5.257 | 5.367 | 645,501 | +0.10(+1.92%) |
Oct 16, 2002 | 5.275 | 5.298 | 5.211 | 5.266 | 80,224 | -0.06(-1.03%) |
Oct 15, 2002 | 5.427 | 5.459 | 5.225 | 5.321 | 19,009,710 | +0.00(+0.00%) |
Oct 14, 2002 | 5.550 | 5.587 | 5.000 | 5.321 | 279,259 | -0.28(-4.92%) |
Oct 11, 2002 | 5.592 | 5.642 | 5.491 | 5.596 | 820,992 | +0.02(+0.33%) |
Oct 10, 2002 | 5.509 | 5.656 | 5.482 | 5.578 | 337,901 | +0.09(+1.59%) |
Oct 09, 2002 | 5.482 | 5.514 | 5.376 | 5.491 | 261,165 | -0.02(-0.33%) |
Oct 08, 2002 | 5.390 | 5.596 | 5.349 | 5.509 | 125,786 | +0.10(+1.78%) |
Oct 07, 2002 | 5.917 | 5.917 | 5.390 | 5.413 | 71,068 | -0.46(-7.88%) |
Oct 04, 2002 | 5.927 | 5.927 | 5.872 | 5.876 | 210,371 | -0.10(-1.61%) |
Oct 03, 2002 | 5.711 | 6.050 | 5.688 | 5.972 | 238,929 | +0.32(+5.60%) |
Oct 02, 2002 | 5.794 | 6.055 | 5.642 | 5.656 | 432,078 | -0.17(-2.91%) |