Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.997 | 8.130 | 7.864 | 7.944 | 207,493 | -0.05(-0.66%) |
Dec 30, 2002 | 8.030 | 8.063 | 7.904 | 7.997 | 242,302 | -0.06(-0.74%) |
Dec 27, 2002 | 7.950 | 8.096 | 7.930 | 8.057 | 82,424 | +0.07(+0.83%) |
Dec 26, 2002 | 7.917 | 8.063 | 7.897 | 7.990 | 74,739 | +0.08(+1.01%) |
Dec 24, 2002 | 7.884 | 7.964 | 7.838 | 7.911 | 57,561 | -0.04(-0.50%) |
Dec 23, 2002 | 7.997 | 7.997 | 7.911 | 7.950 | 441,507 | -0.08(-0.99%) |
Dec 20, 2002 | 7.964 | 8.063 | 7.851 | 8.030 | 355,014 | +0.22(+2.80%) |
Dec 19, 2002 | 7.897 | 7.950 | 7.798 | 7.811 | 203,274 | -0.14(-1.75%) |
Dec 18, 2002 | 7.765 | 7.950 | 7.765 | 7.950 | 369,179 | +0.15(+1.96%) |
Dec 17, 2002 | 7.765 | 7.798 | 7.711 | 7.798 | 139,986 | -0.01(-0.17%) |
Dec 16, 2002 | 7.738 | 7.811 | 7.605 | 7.811 | 93,876 | +0.08(+1.03%) |
Dec 13, 2002 | 7.599 | 7.798 | 7.599 | 7.731 | 91,616 | +0.10(+1.30%) |
Dec 12, 2002 | 7.599 | 7.771 | 7.599 | 7.632 | 364,206 | +0.02(+0.26%) |
Dec 11, 2002 | 7.599 | 7.857 | 7.599 | 7.612 | 180,671 | -0.01(-0.09%) |
Dec 10, 2002 | 7.665 | 7.745 | 7.565 | 7.619 | 242,904 | +0.05(+0.70%) |
Dec 09, 2002 | 7.897 | 7.911 | 7.466 | 7.565 | 329,850 | -0.18(-2.31%) |
Dec 06, 2002 | 7.711 | 7.930 | 7.632 | 7.745 | 346,877 | +0.01(+0.09%) |
Dec 05, 2002 | 7.731 | 7.798 | 7.599 | 7.738 | 432,466 | +0.05(+0.60%) |
Dec 04, 2002 | 7.333 | 7.818 | 7.333 | 7.692 | 351,850 | +0.33(+4.41%) |
Dec 03, 2002 | 7.645 | 7.692 | 7.366 | 7.366 | 244,110 | -0.30(-3.90%) |
Dec 02, 2002 | 7.645 | 7.791 | 7.605 | 7.665 | 212,767 | +0.00(+0.00%) |
Nov 29, 2002 | 7.711 | 7.844 | 7.632 | 7.665 | 167,411 | -0.03(-0.35%) |
Nov 27, 2002 | 7.565 | 7.745 | 7.552 | 7.692 | 434,727 | +0.07(+0.87%) |
Nov 26, 2002 | 7.645 | 7.692 | 7.446 | 7.625 | 411,822 | -0.07(-0.86%) |
Nov 25, 2002 | 7.565 | 7.745 | 7.565 | 7.692 | 187,151 | +0.09(+1.22%) |
Nov 22, 2002 | 7.406 | 7.685 | 7.393 | 7.599 | 150,836 | +0.19(+2.60%) |
Nov 21, 2002 | 7.526 | 7.632 | 7.400 | 7.406 | 204,027 | -0.19(-2.45%) |
Nov 20, 2002 | 7.300 | 7.672 | 7.280 | 7.592 | 329,850 | +0.23(+3.06%) |
Nov 19, 2002 | 7.632 | 7.645 | 7.360 | 7.366 | 246,370 | -0.33(-4.31%) |
Nov 18, 2002 | 7.632 | 7.897 | 7.605 | 7.698 | 309,658 | +0.13(+1.75%) |
Nov 15, 2002 | 7.565 | 7.599 | 7.512 | 7.565 | 645,385 | +0.00(+0.00%) |
Nov 14, 2002 | 7.333 | 7.592 | 7.267 | 7.565 | 797,577 | +0.20(+2.70%) |
Nov 13, 2002 | 6.623 | 7.400 | 6.623 | 7.366 | 468,480 | +0.73(+11.00%) |
Nov 12, 2002 | 6.477 | 6.650 | 6.464 | 6.636 | 260,082 | +0.17(+2.67%) |
Nov 11, 2002 | 6.636 | 6.636 | 6.417 | 6.464 | 318,247 | -0.23(-3.37%) |
Nov 08, 2002 | 6.895 | 6.948 | 6.570 | 6.689 | 755,837 | -0.21(-3.08%) |
Nov 07, 2002 | 7.280 | 7.280 | 6.796 | 6.902 | 480,083 | -0.37(-5.02%) |
Nov 06, 2002 | 7.154 | 7.419 | 7.035 | 7.267 | 203,274 | +0.11(+1.58%) |
Nov 05, 2002 | 7.565 | 7.579 | 7.088 | 7.154 | 420,562 | -0.43(-5.69%) |
Nov 04, 2002 | 7.565 | 7.632 | 7.539 | 7.585 | 230,096 | -0.05(-0.61%) |
Nov 01, 2002 | 7.599 | 7.678 | 7.599 | 7.632 | 234,164 | +0.01(+0.09%) |
Oct 31, 2002 | 7.612 | 7.632 | 7.599 | 7.625 | 135,014 | +0.01(+0.17%) |
Oct 30, 2002 | 7.599 | 7.632 | 7.519 | 7.612 | 514,590 | -0.02(-0.26%) |
Oct 29, 2002 | 7.619 | 7.678 | 7.579 | 7.632 | 157,315 | +0.07(+0.88%) |
Oct 28, 2002 | 7.765 | 7.824 | 7.532 | 7.565 | 286,302 | -0.17(-2.15%) |
Oct 25, 2002 | 7.798 | 7.811 | 7.698 | 7.731 | 275,904 | -0.10(-1.27%) |
Oct 24, 2002 | 7.798 | 7.990 | 7.784 | 7.831 | 175,849 | -0.03(-0.42%) |
Oct 23, 2002 | 7.831 | 7.990 | 7.433 | 7.864 | 419,507 | +0.03(+0.42%) |
Oct 22, 2002 | 7.964 | 7.990 | 7.778 | 7.831 | 145,109 | -0.19(-2.32%) |
Oct 21, 2002 | 8.262 | 8.262 | 7.964 | 8.017 | 138,781 | -0.48(-5.62%) |
Oct 18, 2002 | 8.428 | 8.581 | 8.428 | 8.495 | 178,863 | +0.13(+1.59%) |
Oct 17, 2002 | 8.070 | 8.614 | 8.070 | 8.362 | 233,260 | +0.29(+3.62%) |
Oct 16, 2002 | 8.196 | 8.203 | 7.997 | 8.070 | 249,534 | -0.23(-2.72%) |
Oct 15, 2002 | 7.831 | 8.295 | 7.831 | 8.295 | 153,548 | +0.58(+7.48%) |
Oct 14, 2002 | 8.050 | 8.057 | 7.632 | 7.718 | 165,301 | -0.40(-4.91%) |
Oct 11, 2002 | 7.997 | 8.183 | 7.911 | 8.116 | 267,315 | +0.05(+0.66%) |
Oct 10, 2002 | 7.771 | 8.063 | 7.765 | 8.063 | 141,493 | +0.36(+4.65%) |
Oct 09, 2002 | 7.798 | 8.096 | 7.672 | 7.705 | 223,617 | -0.46(-5.61%) |
Oct 08, 2002 | 7.798 | 8.362 | 7.798 | 8.163 | 187,301 | +0.37(+4.68%) |
Oct 07, 2002 | 7.831 | 7.924 | 7.765 | 7.798 | 232,658 | -0.10(-1.26%) |
Oct 04, 2002 | 8.130 | 8.196 | 7.791 | 7.897 | 174,342 | -0.37(-4.42%) |
Oct 03, 2002 | 8.130 | 8.561 | 8.103 | 8.262 | 113,315 | +0.03(+0.40%) |
Oct 02, 2002 | 8.594 | 8.601 | 8.222 | 8.229 | 239,589 | -0.43(-4.98%) |