Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.294 | 7.316 | 7.280 | 7.280 | 4,472 | +0.00(+0.02%) |
Dec 30, 2002 | 7.208 | 7.278 | 7.208 | 7.278 | 12,299 | +0.04(+0.59%) |
Dec 27, 2002 | 7.226 | 7.244 | 7.217 | 7.235 | 6,149 | -0.01(-0.12%) |
Dec 26, 2002 | 7.244 | 7.260 | 7.228 | 7.244 | 27,395 | -0.02(-0.25%) |
Dec 24, 2002 | 7.244 | 7.262 | 7.244 | 7.262 | 2,236 | -0.00(-0.02%) |
Dec 23, 2002 | 7.231 | 7.264 | 7.231 | 7.264 | 5,590 | +0.03(+0.45%) |
Dec 20, 2002 | 7.235 | 7.235 | 7.231 | 7.231 | 3,354 | +0.02(+0.32%) |
Dec 19, 2002 | 7.190 | 7.208 | 7.190 | 7.208 | 5,031 | -0.01(-0.07%) |
Dec 18, 2002 | 7.217 | 7.235 | 7.214 | 7.214 | 10,622 | +0.02(+0.30%) |
Dec 17, 2002 | 7.174 | 7.208 | 7.167 | 7.192 | 19,008 | +0.02(+0.25%) |
Dec 16, 2002 | 7.155 | 7.199 | 7.155 | 7.174 | 13,418 | -0.01(-0.15%) |
Dec 13, 2002 | 7.190 | 7.190 | 7.183 | 7.185 | 19,567 | -0.02(-0.32%) |
Dec 12, 2002 | 7.226 | 7.253 | 7.199 | 7.208 | 31,308 | +0.02(+0.25%) |
Dec 11, 2002 | 7.137 | 7.190 | 7.137 | 7.190 | 21,245 | +0.04(+0.50%) |
Dec 10, 2002 | 7.172 | 7.172 | 7.155 | 7.155 | 8,386 | -0.05(-0.74%) |
Dec 09, 2002 | 7.280 | 7.280 | 7.208 | 7.208 | 16,772 | -0.05(-0.74%) |
Dec 06, 2002 | 7.119 | 7.262 | 7.119 | 7.262 | 29,631 | +0.13(+1.75%) |
Dec 05, 2002 | 7.144 | 7.146 | 7.128 | 7.137 | 20,127 | -0.05(-0.72%) |
Dec 04, 2002 | 7.235 | 7.244 | 7.163 | 7.189 | 21,245 | -0.08(-1.11%) |
Dec 03, 2002 | 7.253 | 7.269 | 7.253 | 7.269 | 2,795 | -0.00(-0.05%) |
Dec 02, 2002 | 7.273 | 7.273 | 7.273 | 7.273 | 1,118 | +0.00(+0.00%) |
Nov 29, 2002 | 7.280 | 7.280 | 7.273 | 7.273 | 2,795 | -0.01(-0.10%) |
Nov 27, 2002 | 7.307 | 7.307 | 7.280 | 7.280 | 3,354 | -0.05(-0.71%) |
Nov 26, 2002 | 7.330 | 7.332 | 7.330 | 7.332 | 5,590 | +0.04(+0.59%) |
Nov 25, 2002 | 7.307 | 7.307 | 7.271 | 7.289 | 16,213 | -0.06(-0.85%) |
Nov 22, 2002 | 7.441 | 7.441 | 7.351 | 7.351 | 5,590 | -0.07(-0.96%) |
Nov 21, 2002 | 7.280 | 7.441 | 7.280 | 7.423 | 12,858 | +0.12(+1.59%) |
Nov 20, 2002 | 7.235 | 7.307 | 7.235 | 7.307 | 9,504 | +0.04(+0.62%) |
Nov 19, 2002 | 7.226 | 7.262 | 7.226 | 7.262 | 2,236 | +0.00(+0.00%) |
Nov 18, 2002 | 7.208 | 7.316 | 7.208 | 7.262 | 11,740 | +0.09(+1.25%) |
Nov 15, 2002 | 7.208 | 7.208 | 7.172 | 7.172 | 4,472 | -0.05(-0.74%) |
Nov 14, 2002 | 7.155 | 7.262 | 7.155 | 7.226 | 13,977 | +0.04(+0.50%) |
Nov 13, 2002 | 7.253 | 7.280 | 7.190 | 7.190 | 12,299 | -0.09(-1.23%) |
Nov 12, 2002 | 7.326 | 7.326 | 7.280 | 7.280 | 10,063 | -0.08(-1.09%) |
Nov 11, 2002 | 7.503 | 7.503 | 7.360 | 7.360 | 32,426 | -0.17(-2.28%) |
Nov 08, 2002 | 7.530 | 7.646 | 7.530 | 7.532 | 20,686 | +0.04(+0.48%) |
Nov 07, 2002 | 7.512 | 7.564 | 7.494 | 7.496 | 20,686 | -0.01(-0.10%) |
Nov 06, 2002 | 7.280 | 7.557 | 7.280 | 7.503 | 43,049 | +0.28(+3.94%) |
Nov 05, 2002 | 7.155 | 7.219 | 7.137 | 7.219 | 41,931 | +0.03(+0.40%) |
Nov 04, 2002 | 7.146 | 7.219 | 7.119 | 7.190 | 19,567 | +0.04(+0.50%) |
Nov 01, 2002 | 7.119 | 7.155 | 7.119 | 7.155 | 15,095 | +0.04(+0.50%) |
Oct 31, 2002 | 7.074 | 7.155 | 7.074 | 7.119 | 10,063 | +0.08(+1.09%) |
Oct 30, 2002 | 7.042 | 7.042 | 7.042 | 7.042 | 1,118 | +0.00(+0.05%) |
Oct 29, 2002 | 7.047 | 7.056 | 7.038 | 7.038 | 1,677 | -0.02(-0.25%) |
Oct 28, 2002 | 7.065 | 7.065 | 7.056 | 7.056 | 3,913 | -0.03(-0.38%) |
Oct 25, 2002 | 7.083 | 7.083 | 7.083 | 7.083 | 559 | +0.00(+0.00%) |
Oct 24, 2002 | 7.092 | 7.092 | 7.083 | 7.083 | 3,913 | +0.03(+0.38%) |
Oct 23, 2002 | 7.056 | 7.056 | 7.056 | 7.056 | 1,677 | +0.04(+0.51%) |
Oct 22, 2002 | 7.020 | 7.020 | 7.020 | 7.020 | 1,118 | -0.00(-0.03%) |
Oct 21, 2002 | 7.011 | 7.022 | 7.011 | 7.022 | 1,118 | +0.05(+0.67%) |
Oct 18, 2002 | 7.065 | 7.101 | 6.931 | 6.976 | 32,985 | -0.09(-1.29%) |
Oct 17, 2002 | 7.038 | 7.101 | 7.038 | 7.067 | 20,686 | +0.07(+1.05%) |
Oct 16, 2002 | 6.958 | 7.003 | 6.958 | 6.994 | 7,268 | +0.03(+0.39%) |
Oct 15, 2002 | 6.958 | 6.994 | 6.958 | 6.967 | 5,590 | +0.04(+0.65%) |
Oct 14, 2002 | 6.940 | 6.940 | 6.922 | 6.922 | 8,386 | -0.04(-0.51%) |
Oct 11, 2002 | 6.976 | 6.976 | 6.958 | 6.958 | 1,118 | +0.02(+0.26%) |
Oct 10, 2002 | 7.065 | 7.065 | 6.940 | 6.940 | 17,890 | -0.15(-2.14%) |
Oct 09, 2002 | 7.137 | 7.137 | 7.092 | 7.092 | 11,740 | -0.09(-1.25%) |
Oct 08, 2002 | 7.208 | 7.208 | 7.065 | 7.181 | 49,199 | -0.06(-0.82%) |
Oct 07, 2002 | 7.249 | 7.298 | 7.240 | 7.240 | 13,418 | +0.01(+0.07%) |
Oct 04, 2002 | 7.181 | 7.271 | 7.137 | 7.235 | 34,663 | +0.03(+0.37%) |
Oct 03, 2002 | 7.047 | 7.208 | 7.047 | 7.208 | 19,008 | +0.20(+2.81%) |
Oct 02, 2002 | 6.913 | 7.011 | 6.913 | 7.011 | 24,599 | +0.07(+1.03%) |