Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.317 | 7.527 | 7.225 | 7.233 | 2,035,221 | -0.11(-1.49%) |
Dec 30, 2002 | 7.477 | 7.720 | 7.334 | 7.342 | 2,063,465 | -0.10(-1.34%) |
Dec 27, 2002 | 7.384 | 7.712 | 7.317 | 7.442 | 1,383,111 | +0.07(+0.90%) |
Dec 26, 2002 | 7.628 | 7.963 | 7.367 | 7.376 | 1,754,452 | -0.38(-4.87%) |
Dec 24, 2002 | 7.477 | 7.963 | 7.468 | 7.753 | 1,605,725 | -0.04(-0.54%) |
Dec 23, 2002 | 7.342 | 7.821 | 7.183 | 7.795 | 2,899,338 | +0.36(+4.85%) |
Dec 20, 2002 | 7.183 | 7.745 | 7.183 | 7.435 | 9,414,122 | +0.32(+4.48%) |
Dec 19, 2002 | 7.326 | 7.569 | 6.981 | 7.116 | 5,993,881 | -0.32(-4.29%) |
Dec 18, 2002 | 8.106 | 8.249 | 7.317 | 7.435 | 9,472,516 | -0.86(-10.32%) |
Dec 17, 2002 | 8.710 | 8.979 | 8.173 | 8.291 | 6,518,596 | -0.57(-6.44%) |
Dec 16, 2002 | 8.391 | 8.878 | 8.223 | 8.861 | 6,736,443 | +0.65(+7.87%) |
Dec 13, 2002 | 8.190 | 8.316 | 7.972 | 8.215 | 4,728,154 | -0.15(-1.81%) |
Dec 12, 2002 | 8.391 | 8.643 | 8.198 | 8.366 | 5,183,630 | +0.00(+0.00%) |
Dec 11, 2002 | 7.879 | 8.844 | 8.190 | 8.366 | 4,743,289 | -0.15(-1.77%) |
Dec 10, 2002 | 7.879 | 8.777 | 7.602 | 8.517 | 8,768,924 | +0.29(+3.47%) |
Dec 09, 2002 | 8.618 | 9.088 | 8.139 | 8.232 | 5,648,401 | -0.51(-5.85%) |
Dec 06, 2002 | 7.921 | 9.163 | 7.703 | 8.744 | 10,809,508 | +0.56(+6.87%) |
Dec 05, 2002 | 8.886 | 8.886 | 8.156 | 8.181 | 5,473,457 | -0.50(-5.71%) |
Dec 04, 2002 | 8.492 | 8.870 | 7.972 | 8.677 | 8,579,202 | -0.37(-4.08%) |
Dec 03, 2002 | 9.516 | 9.549 | 8.693 | 9.046 | 7,043,549 | -0.73(-7.47%) |
Dec 02, 2002 | 10.57 | 10.68 | 9.583 | 9.776 | 6,124,375 | -0.34(-3.32%) |
Nov 29, 2002 | 10.49 | 10.57 | 10.07 | 10.11 | 1,680,565 | -0.14(-1.39%) |
Nov 27, 2002 | 9.767 | 10.46 | 9.767 | 10.25 | 4,504,110 | +0.50(+5.07%) |
Nov 26, 2002 | 9.801 | 10.09 | 9.532 | 9.759 | 4,253,611 | +0.09(+0.95%) |
Nov 25, 2002 | 9.734 | 10.14 | 9.507 | 9.667 | 4,788,455 | -0.04(-0.43%) |
Nov 22, 2002 | 9.029 | 9.709 | 8.853 | 9.709 | 6,913,294 | +0.02(+0.17%) |
Nov 21, 2002 | 9.005 | 10.08 | 9.004 | 9.692 | 18,804,648 | +1.02(+11.70%) |
Nov 20, 2002 | 7.745 | 8.744 | 7.745 | 8.677 | 10,086,491 | +0.93(+12.03%) |
Nov 19, 2002 | 7.988 | 7.988 | 7.552 | 7.745 | 3,952,105 | -0.30(-3.75%) |
Nov 18, 2002 | 7.670 | 8.391 | 7.577 | 8.047 | 8,638,549 | +0.46(+6.10%) |
Nov 15, 2002 | 7.099 | 7.594 | 6.965 | 7.585 | 4,425,099 | +0.33(+4.62%) |
Nov 14, 2002 | 7.753 | 7.846 | 7.216 | 7.250 | 10,349,623 | -0.26(-3.46%) |
Nov 13, 2002 | 6.864 | 7.552 | 6.738 | 7.510 | 9,835,991 | +0.61(+8.88%) |
Nov 12, 2002 | 6.444 | 7.023 | 6.377 | 6.898 | 6,828,563 | +0.56(+8.87%) |
Nov 11, 2002 | 6.780 | 6.788 | 6.310 | 6.335 | 4,948,980 | -0.50(-7.25%) |
Nov 08, 2002 | 7.057 | 7.074 | 6.193 | 6.830 | 11,056,075 | +0.11(+1.62%) |
Nov 07, 2002 | 6.906 | 7.258 | 6.587 | 6.721 | 11,385,705 | -0.19(-2.79%) |
Nov 06, 2002 | 5.975 | 6.940 | 5.958 | 6.914 | 42,784,820 | +0.29(+4.30%) |
Nov 05, 2002 | 6.864 | 7.015 | 6.520 | 6.629 | 6,434,580 | -0.19(-2.82%) |
Nov 04, 2002 | 6.461 | 7.510 | 6.260 | 6.821 | 12,675,505 | +0.81(+13.53%) |
Nov 01, 2002 | 5.865 | 6.050 | 5.614 | 6.008 | 5,659,246 | +0.05(+0.85%) |
Oct 31, 2002 | 5.698 | 6.159 | 5.580 | 5.958 | 13,537,835 | +0.44(+7.90%) |
Oct 30, 2002 | 5.127 | 5.538 | 4.859 | 5.521 | 9,817,758 | +0.69(+14.24%) |
Oct 29, 2002 | 4.800 | 4.859 | 4.540 | 4.833 | 4,260,165 | -0.03(-0.69%) |
Oct 28, 2002 | 5.093 | 5.093 | 4.749 | 4.867 | 2,594,854 | +0.00(+0.00%) |
Oct 25, 2002 | 4.942 | 5.110 | 4.632 | 4.867 | 4,751,154 | -0.17(-3.33%) |
Oct 24, 2002 | 5.035 | 5.446 | 4.934 | 5.035 | 4,439,877 | +0.09(+1.87%) |
Oct 23, 2002 | 4.733 | 4.984 | 4.481 | 4.942 | 3,534,210 | +0.23(+4.99%) |
Oct 22, 2002 | 4.280 | 4.783 | 4.196 | 4.707 | 4,309,026 | +0.39(+8.93%) |
Oct 21, 2002 | 4.170 | 4.514 | 4.128 | 4.321 | 4,347,876 | +0.13(+3.21%) |
Oct 18, 2002 | 4.271 | 4.389 | 4.120 | 4.187 | 2,168,813 | -0.13(-3.11%) |
Oct 17, 2002 | 4.372 | 4.590 | 4.120 | 4.321 | 4,286,614 | +0.37(+9.34%) |
Oct 16, 2002 | 4.246 | 4.288 | 3.902 | 3.952 | 3,440,022 | -0.60(-13.26%) |
Oct 15, 2002 | 4.120 | 4.624 | 4.112 | 4.556 | 4,448,815 | +0.66(+17.03%) |
Oct 14, 2002 | 3.919 | 4.070 | 3.692 | 3.894 | 4,159,491 | -0.13(-3.33%) |
Oct 11, 2002 | 3.860 | 4.196 | 3.835 | 4.028 | 4,663,983 | +0.26(+6.88%) |
Oct 10, 2002 | 3.533 | 4.095 | 3.499 | 3.768 | 4,477,885 | +0.28(+7.96%) |
Oct 09, 2002 | 3.457 | 3.633 | 3.415 | 3.491 | 3,659,299 | +0.06(+1.71%) |
Oct 08, 2002 | 3.826 | 4.112 | 3.356 | 3.432 | 4,243,719 | -0.37(-9.71%) |
Oct 07, 2002 | 3.885 | 4.003 | 3.717 | 3.801 | 3,136,491 | -0.07(-1.74%) |
Oct 04, 2002 | 4.137 | 4.296 | 3.860 | 3.868 | 1,327,815 | -0.24(-5.92%) |
Oct 03, 2002 | 4.296 | 4.355 | 4.112 | 4.112 | 1,848,240 | -0.19(-4.48%) |
Oct 02, 2002 | 4.154 | 4.640 | 4.087 | 4.305 | 3,597,493 | +0.08(+1.79%) |