Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.500 | 5.700 | 5.300 | 5.550 | 85,000 | +0.07(+1.28%) |
Dec 30, 2002 | 5.320 | 5.620 | 5.130 | 5.480 | 202,500 | +0.18(+3.40%) |
Dec 27, 2002 | 5.340 | 5.400 | 5.100 | 5.300 | 70,900 | -0.01(-0.19%) |
Dec 26, 2002 | 5.470 | 5.490 | 5.180 | 5.310 | 43,600 | -0.16(-2.93%) |
Dec 24, 2002 | 5.520 | 5.530 | 5.370 | 5.470 | 28,400 | -0.07(-1.26%) |
Dec 23, 2002 | 6.450 | 5.600 | 4.770 | 5.540 | 106,700 | +0.06(+1.09%) |
Dec 20, 2002 | 6.450 | 6.600 | 4.770 | 5.480 | 447,700 | -1.46(-21.04%) |
Dec 19, 2002 | 6.740 | 7.400 | 6.740 | 6.940 | 54,900 | -0.09(-1.28%) |
Dec 18, 2002 | 6.780 | 7.240 | 6.720 | 7.030 | 66,100 | +0.24(+3.53%) |
Dec 17, 2002 | 7.010 | 7.130 | 6.750 | 6.790 | 37,000 | -0.28(-3.97%) |
Dec 16, 2002 | 6.750 | 7.080 | 6.750 | 7.071 | 42,300 | +0.32(+4.76%) |
Dec 13, 2002 | 7.020 | 7.090 | 6.750 | 6.750 | 21,800 | -0.37(-5.20%) |
Dec 12, 2002 | 7.300 | 7.400 | 6.900 | 7.120 | 22,100 | -0.06(-0.84%) |
Dec 11, 2002 | 7.400 | 7.400 | 6.750 | 7.180 | 65,200 | -0.20(-2.71%) |
Dec 10, 2002 | 6.660 | 7.450 | 6.600 | 7.380 | 30,100 | +0.77(+11.65%) |
Dec 09, 2002 | 6.950 | 7.000 | 6.610 | 6.610 | 32,600 | -0.30(-4.34%) |
Dec 06, 2002 | 6.470 | 7.070 | 6.440 | 6.910 | 104,900 | +0.27(+4.07%) |
Dec 05, 2002 | 7.210 | 7.370 | 6.460 | 6.640 | 50,000 | -0.56(-7.78%) |
Dec 04, 2002 | 7.770 | 7.830 | 7.190 | 7.200 | 62,700 | -0.60(-7.70%) |
Dec 03, 2002 | 8.305 | 8.350 | 7.790 | 7.801 | 72,000 | -0.69(-8.12%) |
Dec 02, 2002 | 8.450 | 8.540 | 8.170 | 8.490 | 28,500 | +0.04(+0.47%) |
Nov 29, 2002 | 8.540 | 8.600 | 8.450 | 8.450 | 23,500 | -0.09(-1.05%) |
Nov 27, 2002 | 8.540 | 8.670 | 8.500 | 8.540 | 39,500 | +0.04(+0.47%) |
Nov 26, 2002 | 8.649 | 8.650 | 8.450 | 8.500 | 60,900 | -0.20(-2.29%) |
Nov 25, 2002 | 8.430 | 8.700 | 8.430 | 8.699 | 83,400 | -0.07(-0.80%) |
Nov 22, 2002 | 8.390 | 8.769 | 7.990 | 8.769 | 139,800 | +0.29(+3.41%) |
Nov 21, 2002 | 8.160 | 8.550 | 8.155 | 8.480 | 23,500 | +0.18(+2.17%) |
Nov 20, 2002 | 7.980 | 8.350 | 7.830 | 8.300 | 24,800 | +0.16(+1.97%) |
Nov 19, 2002 | 8.160 | 8.350 | 8.000 | 8.140 | 16,500 | -0.14(-1.69%) |
Nov 18, 2002 | 8.400 | 8.640 | 8.140 | 8.280 | 70,900 | -0.30(-3.50%) |
Nov 15, 2002 | 8.799 | 8.800 | 8.350 | 8.580 | 47,600 | -0.26(-2.94%) |
Nov 14, 2002 | 8.820 | 9.200 | 8.200 | 8.840 | 137,600 | +0.28(+3.26%) |
Nov 13, 2002 | 8.370 | 8.830 | 8.300 | 8.561 | 109,600 | +0.08(+0.96%) |
Nov 12, 2002 | 7.913 | 8.500 | 7.913 | 8.480 | 17,500 | +0.49(+6.13%) |
Nov 11, 2002 | 8.100 | 8.300 | 7.610 | 7.990 | 40,500 | +0.09(+1.14%) |
Nov 08, 2002 | 8.050 | 8.250 | 7.610 | 7.900 | 60,300 | +0.19(+2.46%) |
Nov 07, 2002 | 7.900 | 8.150 | 7.700 | 7.710 | 38,300 | -0.14(-1.78%) |
Nov 06, 2002 | 8.001 | 8.420 | 7.620 | 7.850 | 46,900 | -0.20(-2.48%) |
Nov 05, 2002 | 8.400 | 8.400 | 7.900 | 8.050 | 116,300 | -0.35(-4.17%) |
Nov 04, 2002 | 8.440 | 8.650 | 8.190 | 8.400 | 240,200 | -0.13(-1.52%) |
Nov 01, 2002 | 8.275 | 8.600 | 8.030 | 8.530 | 58,000 | +0.21(+2.52%) |
Oct 31, 2002 | 7.670 | 8.450 | 7.670 | 8.320 | 69,100 | +0.47(+5.99%) |
Oct 30, 2002 | 7.520 | 7.980 | 7.520 | 7.850 | 26,905 | +0.11(+1.42%) |
Oct 29, 2002 | 7.110 | 7.750 | 7.110 | 7.740 | 32,700 | +0.62(+8.71%) |
Oct 28, 2002 | 7.450 | 7.750 | 7.030 | 7.120 | 60,100 | -0.26(-3.52%) |
Oct 25, 2002 | 7.510 | 7.800 | 7.230 | 7.380 | 54,436 | -0.30(-3.91%) |
Oct 24, 2002 | 7.880 | 7.890 | 7.410 | 7.680 | 91,286 | -0.07(-0.90%) |
Oct 23, 2002 | 7.740 | 7.800 | 7.500 | 7.750 | 54,600 | -0.05(-0.64%) |
Oct 22, 2002 | 8.150 | 8.290 | 7.750 | 7.800 | 51,500 | -0.18(-2.26%) |
Oct 21, 2002 | 7.510 | 8.150 | 7.510 | 7.980 | 79,460 | +0.47(+6.26%) |
Oct 18, 2002 | 7.770 | 7.950 | 7.510 | 7.510 | 42,200 | -0.18(-2.34%) |
Oct 17, 2002 | 7.190 | 7.780 | 7.160 | 7.690 | 64,700 | +0.54(+7.55%) |
Oct 16, 2002 | 6.750 | 7.200 | 6.640 | 7.150 | 96,200 | +0.20(+2.88%) |
Oct 15, 2002 | 6.150 | 7.020 | 6.150 | 6.950 | 112,100 | +1.07(+18.16%) |
Oct 14, 2002 | 6.480 | 6.850 | 5.882 | 5.882 | 60,000 | -0.62(-9.51%) |
Oct 11, 2002 | 6.670 | 6.950 | 6.250 | 6.500 | 61,600 | -0.18(-2.69%) |
Oct 10, 2002 | 6.930 | 6.930 | 6.260 | 6.680 | 73,100 | -0.17(-2.48%) |
Oct 09, 2002 | 6.940 | 7.000 | 6.771 | 6.850 | 55,300 | -0.09(-1.30%) |
Oct 08, 2002 | 6.700 | 6.940 | 6.690 | 6.940 | 71,800 | +0.42(+6.44%) |
Oct 07, 2002 | 7.180 | 7.210 | 6.492 | 6.520 | 142,100 | -0.66(-9.19%) |
Oct 04, 2002 | 8.020 | 8.020 | 7.100 | 7.180 | 28,700 | -1.00(-12.22%) |
Oct 03, 2002 | 8.440 | 8.800 | 7.850 | 8.180 | 126,300 | -0.19(-2.27%) |
Oct 02, 2002 | 7.990 | 8.590 | 7.701 | 8.370 | 145,200 | +0.42(+5.28%) |