Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.897 | 7.999 | 7.842 | 7.999 | 3,596,431 | +0.06(+0.79%) |
Dec 30, 2002 | 7.865 | 7.938 | 7.758 | 7.936 | 4,472,415 | +0.02(+0.28%) |
Dec 27, 2002 | 7.941 | 7.963 | 7.856 | 7.914 | 3,427,019 | -0.02(-0.28%) |
Dec 26, 2002 | 7.881 | 8.083 | 7.873 | 7.936 | 3,156,214 | +0.07(+0.90%) |
Dec 24, 2002 | 7.803 | 7.892 | 7.803 | 7.865 | 2,253,848 | +0.04(+0.56%) |
Dec 23, 2002 | 7.889 | 7.889 | 7.768 | 7.821 | 5,376,052 | -0.11(-1.35%) |
Dec 20, 2002 | 7.850 | 7.952 | 7.774 | 7.928 | 10,563,305 | +0.10(+1.31%) |
Dec 19, 2002 | 7.873 | 7.917 | 7.763 | 7.826 | 4,470,190 | -0.06(-0.74%) |
Dec 18, 2002 | 7.943 | 7.963 | 7.842 | 7.884 | 3,383,156 | -0.06(-0.71%) |
Dec 17, 2002 | 7.952 | 8.094 | 7.920 | 7.941 | 3,114,576 | -0.08(-1.02%) |
Dec 16, 2002 | 7.932 | 8.086 | 7.913 | 8.023 | 4,320,485 | +0.14(+1.74%) |
Dec 13, 2002 | 7.968 | 7.976 | 7.842 | 7.886 | 3,908,556 | -0.14(-1.78%) |
Dec 12, 2002 | 8.156 | 8.156 | 7.976 | 8.029 | 5,278,791 | -0.10(-1.28%) |
Dec 11, 2002 | 8.141 | 8.204 | 8.070 | 8.133 | 4,307,453 | +0.00(+0.04%) |
Dec 10, 2002 | 8.094 | 8.138 | 7.960 | 8.130 | 3,763,936 | +0.08(+1.04%) |
Dec 09, 2002 | 8.156 | 8.156 | 8.018 | 8.046 | 3,463,571 | -0.16(-1.96%) |
Dec 06, 2002 | 8.164 | 8.259 | 8.101 | 8.207 | 3,935,891 | +0.03(+0.31%) |
Dec 05, 2002 | 8.202 | 8.263 | 8.156 | 8.182 | 4,794,711 | -0.01(-0.13%) |
Dec 04, 2002 | 8.268 | 8.303 | 8.127 | 8.193 | 6,115,045 | -0.08(-0.91%) |
Dec 03, 2002 | 8.219 | 8.366 | 8.188 | 8.268 | 5,709,473 | -0.08(-0.98%) |
Dec 02, 2002 | 8.361 | 8.479 | 8.262 | 8.350 | 6,001,256 | +0.15(+1.78%) |
Nov 29, 2002 | 8.094 | 8.268 | 8.086 | 8.204 | 2,701,693 | +0.08(+1.03%) |
Nov 27, 2002 | 7.850 | 8.156 | 7.823 | 8.120 | 5,829,619 | +0.39(+4.98%) |
Nov 26, 2002 | 7.983 | 8.002 | 7.716 | 7.735 | 10,735,577 | -0.38(-4.71%) |
Nov 25, 2002 | 8.243 | 8.322 | 8.026 | 8.117 | 5,868,714 | -0.06(-0.67%) |
Nov 22, 2002 | 8.212 | 8.293 | 8.164 | 8.172 | 5,221,261 | -0.04(-0.48%) |
Nov 21, 2002 | 8.196 | 8.300 | 8.101 | 8.212 | 7,142,324 | -0.00(-0.06%) |
Nov 20, 2002 | 8.259 | 8.337 | 8.117 | 8.216 | 4,790,579 | -0.04(-0.51%) |
Nov 19, 2002 | 8.274 | 8.293 | 8.193 | 8.259 | 3,657,139 | -0.04(-0.53%) |
Nov 18, 2002 | 8.318 | 8.337 | 8.188 | 8.303 | 5,003,219 | +0.00(+0.04%) |
Nov 15, 2002 | 8.314 | 8.369 | 8.133 | 8.300 | 4,495,936 | -0.01(-0.17%) |
Nov 14, 2002 | 8.172 | 8.381 | 8.153 | 8.314 | 5,486,981 | +0.22(+2.70%) |
Nov 13, 2002 | 7.928 | 8.167 | 7.897 | 8.095 | 6,422,085 | +0.22(+2.74%) |
Nov 12, 2002 | 7.705 | 8.015 | 7.653 | 7.880 | 6,303,846 | +0.18(+2.29%) |
Nov 11, 2002 | 7.920 | 7.960 | 7.703 | 7.703 | 4,190,803 | -0.32(-3.98%) |
Nov 08, 2002 | 8.004 | 8.086 | 7.865 | 8.023 | 3,800,170 | +0.07(+0.91%) |
Nov 07, 2002 | 7.952 | 8.097 | 7.905 | 7.950 | 4,454,298 | -0.16(-1.96%) |
Nov 06, 2002 | 8.062 | 8.178 | 7.905 | 8.109 | 4,561,412 | +0.05(+0.59%) |
Nov 05, 2002 | 7.710 | 8.106 | 7.708 | 8.062 | 5,345,221 | +0.30(+3.81%) |
Nov 04, 2002 | 7.747 | 8.046 | 7.685 | 7.766 | 4,399,311 | +0.12(+1.61%) |
Nov 01, 2002 | 7.511 | 7.711 | 7.441 | 7.644 | 4,563,002 | +0.06(+0.85%) |
Oct 31, 2002 | 7.708 | 7.763 | 7.511 | 7.579 | 4,757,841 | -0.09(-1.17%) |
Oct 30, 2002 | 7.785 | 7.889 | 7.598 | 7.669 | 4,097,357 | -0.08(-1.00%) |
Oct 29, 2002 | 7.721 | 7.803 | 7.567 | 7.746 | 3,045,603 | -0.03(-0.40%) |
Oct 28, 2002 | 8.015 | 8.031 | 7.740 | 7.777 | 4,375,154 | -0.10(-1.28%) |
Oct 25, 2002 | 7.779 | 7.903 | 7.614 | 7.878 | 3,192,448 | +0.09(+1.15%) |
Oct 24, 2002 | 8.023 | 8.054 | 7.743 | 7.788 | 5,125,589 | -0.23(-2.90%) |
Oct 23, 2002 | 7.960 | 8.035 | 7.834 | 8.021 | 5,356,982 | +0.03(+0.37%) |
Oct 22, 2002 | 7.977 | 8.046 | 7.795 | 7.991 | 5,483,484 | -0.14(-1.76%) |
Oct 21, 2002 | 7.618 | 8.152 | 7.562 | 8.134 | 5,157,692 | +0.48(+6.22%) |
Oct 18, 2002 | 7.504 | 7.705 | 7.442 | 7.658 | 2,566,291 | +0.03(+0.37%) |
Oct 17, 2002 | 7.669 | 7.766 | 7.540 | 7.629 | 4,739,406 | +0.21(+2.80%) |
Oct 16, 2002 | 7.666 | 7.697 | 7.379 | 7.422 | 4,112,295 | -0.24(-3.18%) |
Oct 15, 2002 | 7.504 | 7.666 | 7.450 | 7.666 | 4,210,192 | +0.45(+6.21%) |
Oct 14, 2002 | 7.257 | 7.299 | 7.126 | 7.217 | 858,185 | -0.04(-0.54%) |
Oct 11, 2002 | 7.079 | 7.315 | 7.079 | 7.257 | 4,028,384 | +0.28(+4.01%) |
Oct 10, 2002 | 6.638 | 7.000 | 6.566 | 6.977 | 5,173,266 | +0.30(+4.55%) |
Oct 09, 2002 | 6.783 | 6.890 | 6.623 | 6.673 | 6,416,681 | -0.28(-4.01%) |
Oct 08, 2002 | 6.945 | 7.069 | 6.733 | 6.951 | 4,581,119 | +0.04(+0.59%) |
Oct 07, 2002 | 7.098 | 7.236 | 6.860 | 6.911 | 4,292,514 | -0.19(-2.64%) |
Oct 04, 2002 | 7.228 | 7.283 | 6.934 | 7.098 | 4,303,957 | -0.06(-0.86%) |
Oct 03, 2002 | 7.183 | 7.290 | 7.117 | 7.159 | 4,752,438 | -0.02(-0.31%) |
Oct 02, 2002 | 7.299 | 7.392 | 7.161 | 7.181 | 4,193,664 | -0.11(-1.51%) |