Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.235 | 8.330 | 8.235 | 8.319 | 4,133 | +0.08(+1.01%) |
Dec 30, 2002 | 8.347 | 8.358 | 8.174 | 8.235 | 18,510 | -0.33(-3.83%) |
Dec 27, 2002 | 8.742 | 8.742 | 8.452 | 8.564 | 11,861 | -0.21(-2.35%) |
Dec 26, 2002 | 8.636 | 8.769 | 8.636 | 8.769 | 5,032 | +0.12(+1.42%) |
Dec 24, 2002 | 8.708 | 8.708 | 8.647 | 8.647 | 1,617 | -0.07(-0.83%) |
Dec 23, 2002 | 8.875 | 8.875 | 8.625 | 8.719 | 11,501 | -0.13(-1.45%) |
Dec 20, 2002 | 8.847 | 8.903 | 8.803 | 8.847 | 12,939 | +0.06(+0.63%) |
Dec 19, 2002 | 8.764 | 8.820 | 8.753 | 8.792 | 31,450 | -0.08(-0.94%) |
Dec 18, 2002 | 8.903 | 8.903 | 8.836 | 8.875 | 36,122 | +0.28(+3.30%) |
Dec 17, 2002 | 8.486 | 8.591 | 8.463 | 8.591 | 29,832 | +0.23(+2.73%) |
Dec 16, 2002 | 8.213 | 8.402 | 8.157 | 8.363 | 12,040 | +0.21(+2.52%) |
Dec 13, 2002 | 8.213 | 8.230 | 8.157 | 8.157 | 5,391 | -0.11(-1.35%) |
Dec 12, 2002 | 8.296 | 8.374 | 8.263 | 8.269 | 26,777 | +0.03(+0.34%) |
Dec 11, 2002 | 8.213 | 8.241 | 8.207 | 8.241 | 8,266 | -0.03(-0.34%) |
Dec 10, 2002 | 8.124 | 8.269 | 8.124 | 8.269 | 17,971 | +0.28(+3.48%) |
Dec 09, 2002 | 7.846 | 7.990 | 7.846 | 7.990 | 17,072 | -0.13(-1.64%) |
Dec 06, 2002 | 8.024 | 8.141 | 8.024 | 8.124 | 11,501 | +0.34(+4.36%) |
Dec 05, 2002 | 7.862 | 7.862 | 7.779 | 7.785 | 21,565 | -0.06(-0.78%) |
Dec 04, 2002 | 7.874 | 7.874 | 7.734 | 7.846 | 8,806 | -0.14(-1.74%) |
Dec 03, 2002 | 7.985 | 7.985 | 7.985 | 7.985 | 1,976 | +0.00(+0.00%) |
Dec 02, 2002 | 7.901 | 8.041 | 7.901 | 7.985 | 26,957 | +0.34(+4.44%) |
Nov 29, 2002 | 7.456 | 7.657 | 7.456 | 7.645 | 20,667 | +0.47(+6.51%) |
Nov 27, 2002 | 7.189 | 7.234 | 7.178 | 7.178 | 3,055 | +0.01(+0.08%) |
Nov 26, 2002 | 7.178 | 7.178 | 7.150 | 7.172 | 4,672 | +0.04(+0.62%) |
Nov 25, 2002 | 7.128 | 7.167 | 7.128 | 7.128 | 4,672 | +0.11(+1.59%) |
Nov 22, 2002 | 7.044 | 7.044 | 7.017 | 7.017 | 359 | -0.03(-0.39%) |
Nov 21, 2002 | 7.067 | 7.067 | 7.044 | 7.044 | 1,078 | -0.03(-0.39%) |
Nov 20, 2002 | 7.089 | 7.089 | 7.072 | 7.072 | 1,258 | -0.06(-0.86%) |
Nov 19, 2002 | 7.145 | 7.145 | 7.134 | 7.134 | 539 | -0.05(-0.70%) |
Nov 18, 2002 | 7.245 | 7.245 | 7.178 | 7.184 | 1,258 | -0.07(-0.92%) |
Nov 15, 2002 | 7.150 | 7.262 | 7.150 | 7.250 | 3,953 | +0.14(+1.96%) |
Nov 14, 2002 | 7.039 | 7.111 | 7.039 | 7.111 | 898 | +0.07(+1.03%) |
Nov 13, 2002 | 7.167 | 7.167 | 6.994 | 7.039 | 7,907 | -0.13(-1.86%) |
Nov 12, 2002 | 7.178 | 7.234 | 7.095 | 7.172 | 12,580 | -0.06(-0.85%) |
Nov 11, 2002 | 7.300 | 7.300 | 7.234 | 7.234 | 2,516 | -0.04(-0.54%) |
Nov 08, 2002 | 7.167 | 7.312 | 7.167 | 7.273 | 11,322 | +0.21(+2.99%) |
Nov 07, 2002 | 7.061 | 7.061 | 7.061 | 7.061 | 539 | +0.02(+0.32%) |
Nov 06, 2002 | 7.134 | 7.134 | 7.006 | 7.039 | 4,672 | -0.15(-2.09%) |
Nov 05, 2002 | 7.178 | 7.189 | 7.178 | 7.189 | 718 | -0.03(-0.46%) |
Nov 04, 2002 | 7.262 | 7.267 | 7.223 | 7.223 | 3,414 | -0.06(-0.76%) |
Nov 01, 2002 | 7.006 | 7.512 | 6.978 | 7.278 | 7,727 | +0.24(+3.48%) |
Oct 31, 2002 | 7.122 | 7.122 | 6.989 | 7.033 | 5,391 | -0.12(-1.63%) |
Oct 30, 2002 | 7.211 | 7.211 | 7.150 | 7.150 | 107,828 | -0.04(-0.62%) |
Oct 29, 2002 | 7.300 | 7.300 | 7.195 | 7.195 | 3,234 | -0.16(-2.19%) |
Oct 28, 2002 | 7.339 | 7.367 | 7.300 | 7.356 | 7,368 | +0.07(+0.99%) |
Oct 25, 2002 | 7.278 | 7.284 | 7.234 | 7.284 | 2,336 | +0.01(+0.08%) |
Oct 24, 2002 | 7.239 | 7.284 | 7.239 | 7.278 | 2,875 | +0.11(+1.55%) |
Oct 23, 2002 | 7.134 | 7.167 | 7.134 | 7.167 | 9,345 | +0.25(+3.62%) |
Oct 22, 2002 | 6.928 | 7.006 | 6.917 | 6.917 | 15,814 | +0.04(+0.65%) |
Oct 21, 2002 | 6.761 | 6.889 | 6.699 | 6.872 | 11,681 | +0.06(+0.90%) |
Oct 18, 2002 | 6.772 | 6.811 | 6.772 | 6.811 | 14,377 | +0.07(+0.99%) |
Oct 17, 2002 | 6.455 | 6.750 | 6.455 | 6.744 | 32,887 | +0.59(+9.58%) |
Oct 16, 2002 | 6.232 | 6.232 | 6.093 | 6.154 | 14,736 | +0.04(+0.73%) |
Oct 15, 2002 | 5.982 | 6.110 | 5.982 | 6.110 | 6,649 | +0.32(+5.48%) |
Oct 14, 2002 | 5.715 | 5.793 | 5.709 | 5.793 | 4,492 | +0.04(+0.77%) |
Oct 11, 2002 | 5.620 | 5.748 | 5.620 | 5.748 | 8,446 | +0.14(+2.48%) |
Oct 10, 2002 | 5.553 | 5.620 | 5.553 | 5.609 | 10,782 | +0.11(+2.02%) |
Oct 09, 2002 | 5.665 | 5.665 | 5.498 | 5.498 | 10,423 | -0.18(-3.14%) |
Oct 08, 2002 | 5.904 | 5.904 | 5.626 | 5.676 | 9,345 | -0.26(-4.32%) |
Oct 07, 2002 | 5.954 | 5.954 | 5.870 | 5.932 | 5,391 | -0.08(-1.30%) |
Oct 04, 2002 | 6.010 | 6.076 | 5.982 | 6.010 | 6,469 | +0.02(+0.37%) |
Oct 03, 2002 | 6.076 | 6.076 | 5.987 | 5.987 | 4,313 | -0.09(-1.47%) |
Oct 02, 2002 | 6.121 | 6.121 | 6.026 | 6.076 | 10,962 | +0.06(+0.92%) |