Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.533 | 3.749 | 3.361 | 3.378 | 407,043 | -0.12(-3.45%) |
Dec 30, 2002 | 3.628 | 3.663 | 3.465 | 3.499 | 430,018 | -0.09(-2.64%) |
Dec 27, 2002 | 3.732 | 3.732 | 3.465 | 3.594 | 389,755 | -0.18(-4.79%) |
Dec 26, 2002 | 3.706 | 3.835 | 3.663 | 3.775 | 276,854 | +0.07(+1.86%) |
Dec 24, 2002 | 3.577 | 3.818 | 3.577 | 3.706 | 173,817 | +0.16(+4.62%) |
Dec 23, 2002 | 3.706 | 4.007 | 3.533 | 3.542 | 769,763 | -0.16(-4.20%) |
Dec 20, 2002 | 3.577 | 3.706 | 3.318 | 3.697 | 2,129,902 | +0.25(+7.25%) |
Dec 19, 2002 | 2.611 | 3.490 | 2.611 | 3.447 | 3,024,169 | +0.69(+25.00%) |
Dec 18, 2002 | 4.740 | 4.826 | 2.698 | 2.758 | 8,388,726 | -3.08(-52.73%) |
Dec 16, 2002 | 5.447 | 5.869 | 5.447 | 5.835 | 414,470 | +0.41(+7.63%) |
Dec 13, 2002 | 5.671 | 5.688 | 5.421 | 5.421 | 311,896 | -0.21(-3.68%) |
Dec 12, 2002 | 5.516 | 5.688 | 5.473 | 5.628 | 288,922 | +0.11(+2.03%) |
Dec 11, 2002 | 5.516 | 5.567 | 5.343 | 5.516 | 929,424 | +0.10(+1.91%) |
Dec 10, 2002 | 5.731 | 5.731 | 5.326 | 5.412 | 1,150,699 | -0.32(-5.56%) |
Dec 09, 2002 | 6.214 | 6.265 | 5.498 | 5.731 | 776,145 | -0.65(-10.26%) |
Dec 06, 2002 | 6.636 | 6.739 | 6.214 | 6.386 | 591,884 | -0.34(-5.00%) |
Dec 05, 2002 | 6.895 | 6.895 | 6.636 | 6.722 | 165,927 | -0.17(-2.50%) |
Dec 04, 2002 | 6.739 | 6.938 | 6.541 | 6.895 | 116,729 | +0.12(+1.78%) |
Dec 03, 2002 | 6.895 | 6.981 | 6.739 | 6.774 | 107,214 | -0.21(-2.96%) |
Dec 02, 2002 | 6.765 | 6.981 | 6.722 | 6.981 | 261,422 | +0.26(+3.85%) |
Nov 29, 2002 | 6.938 | 7.041 | 6.722 | 6.722 | 172,773 | -0.26(-3.70%) |
Nov 27, 2002 | 6.929 | 7.101 | 6.929 | 6.981 | 193,427 | +0.07(+1.00%) |
Nov 26, 2002 | 7.050 | 7.058 | 6.653 | 6.912 | 174,977 | -0.13(-1.84%) |
Nov 25, 2002 | 6.757 | 7.101 | 6.722 | 7.041 | 381,632 | +0.23(+3.42%) |
Nov 22, 2002 | 6.981 | 6.981 | 6.765 | 6.808 | 138,659 | -0.19(-2.71%) |
Nov 21, 2002 | 6.981 | 7.024 | 6.679 | 6.998 | 204,218 | +0.06(+0.87%) |
Nov 20, 2002 | 6.722 | 6.938 | 6.584 | 6.938 | 263,859 | +0.22(+3.21%) |
Nov 19, 2002 | 6.688 | 6.791 | 6.515 | 6.722 | 105,125 | +0.16(+2.50%) |
Nov 18, 2002 | 6.877 | 6.886 | 6.541 | 6.558 | 363,067 | -0.23(-3.43%) |
Nov 15, 2002 | 6.748 | 6.851 | 6.619 | 6.791 | 254,692 | -0.02(-0.25%) |
Nov 14, 2002 | 6.679 | 6.826 | 6.636 | 6.808 | 586,547 | +0.22(+3.27%) |
Nov 13, 2002 | 6.619 | 6.808 | 6.446 | 6.593 | 131,813 | -0.04(-0.65%) |
Nov 12, 2002 | 6.636 | 6.860 | 6.550 | 6.636 | 137,035 | +0.09(+1.32%) |
Nov 11, 2002 | 6.895 | 6.895 | 6.550 | 6.550 | 124,967 | -0.39(-5.59%) |
Nov 08, 2002 | 7.024 | 7.153 | 6.895 | 6.938 | 188,669 | -0.12(-1.71%) |
Nov 07, 2002 | 7.110 | 7.136 | 6.972 | 7.058 | 191,570 | -0.05(-0.73%) |
Nov 06, 2002 | 7.110 | 7.257 | 7.084 | 7.110 | 292,983 | -0.01(-0.12%) |
Nov 05, 2002 | 7.369 | 7.369 | 7.119 | 7.119 | 340,441 | -0.29(-3.95%) |
Nov 04, 2002 | 7.610 | 7.610 | 7.239 | 7.412 | 559,047 | -0.17(-2.27%) |
Nov 01, 2002 | 6.981 | 7.584 | 6.981 | 7.584 | 646,188 | +0.69(+10.00%) |
Oct 31, 2002 | 7.627 | 7.670 | 6.895 | 6.895 | 554,754 | -0.86(-11.11%) |
Oct 30, 2002 | 7.713 | 7.903 | 7.584 | 7.756 | 273,141 | +0.13(+1.69%) |
Oct 29, 2002 | 7.438 | 7.687 | 7.412 | 7.627 | 206,538 | +0.19(+2.55%) |
Oct 28, 2002 | 7.446 | 7.627 | 7.412 | 7.438 | 167,667 | -0.01(-0.12%) |
Oct 25, 2002 | 7.067 | 7.455 | 7.067 | 7.446 | 310,620 | +0.37(+5.24%) |
Oct 24, 2002 | 7.239 | 7.282 | 7.050 | 7.076 | 254,576 | -0.10(-1.44%) |
Oct 23, 2002 | 7.239 | 7.248 | 6.981 | 7.179 | 416,790 | -0.07(-0.95%) |
Oct 22, 2002 | 7.541 | 7.541 | 7.170 | 7.248 | 174,281 | -0.34(-4.43%) |
Oct 21, 2002 | 7.127 | 7.713 | 7.119 | 7.584 | 136,338 | +0.50(+7.06%) |
Oct 18, 2002 | 7.343 | 7.386 | 6.981 | 7.084 | 199,228 | -0.22(-3.07%) |
Oct 17, 2002 | 6.843 | 7.369 | 6.843 | 7.308 | 199,576 | +0.72(+10.99%) |
Oct 16, 2002 | 7.196 | 7.231 | 6.584 | 6.584 | 174,861 | -0.70(-9.59%) |
Oct 15, 2002 | 6.662 | 7.282 | 6.662 | 7.282 | 214,080 | +0.62(+9.31%) |
Oct 14, 2002 | 6.248 | 6.671 | 6.222 | 6.662 | 200,389 | +0.53(+8.57%) |
Oct 11, 2002 | 6.231 | 6.464 | 6.136 | 6.136 | 362,139 | -0.01(-0.14%) |
Oct 10, 2002 | 6.162 | 6.240 | 6.059 | 6.145 | 425,725 | -0.02(-0.28%) |
Oct 09, 2002 | 6.679 | 6.731 | 6.110 | 6.162 | 402,750 | -0.56(-8.33%) |
Oct 08, 2002 | 6.696 | 6.722 | 6.558 | 6.722 | 168,944 | +0.17(+2.63%) |
Oct 07, 2002 | 6.765 | 6.895 | 6.403 | 6.550 | 152,003 | -0.26(-3.80%) |
Oct 04, 2002 | 6.929 | 6.964 | 6.679 | 6.808 | 153,627 | -0.09(-1.37%) |
Oct 03, 2002 | 7.153 | 7.239 | 6.903 | 6.903 | 233,342 | -0.20(-2.79%) |
Oct 02, 2002 | 7.972 | 7.980 | 7.101 | 7.101 | 223,247 | -0.91(-11.40%) |