Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.033 | 8.555 | 7.958 | 8.451 | 3,085,308 | +0.36(+4.43%) |
Dec 30, 2002 | 7.465 | 8.167 | 7.465 | 8.092 | 1,287,811 | +0.60(+7.97%) |
Dec 27, 2002 | 7.734 | 7.809 | 7.495 | 7.495 | 402,122 | -0.28(-3.65%) |
Dec 26, 2002 | 7.824 | 7.988 | 7.779 | 7.779 | 475,394 | -0.03(-0.38%) |
Dec 24, 2002 | 8.003 | 8.003 | 7.764 | 7.809 | 160,206 | -0.18(-2.24%) |
Dec 23, 2002 | 8.003 | 8.137 | 7.869 | 7.988 | 691,190 | -0.06(-0.74%) |
Dec 20, 2002 | 8.003 | 8.137 | 7.794 | 8.048 | 822,128 | +0.00(+0.00%) |
Dec 19, 2002 | 7.704 | 8.063 | 7.615 | 8.048 | 999,011 | +0.27(+3.45%) |
Dec 18, 2002 | 7.734 | 7.839 | 7.615 | 7.779 | 422,550 | -0.01(-0.19%) |
Dec 17, 2002 | 7.883 | 8.018 | 7.645 | 7.794 | 794,199 | -0.10(-1.32%) |
Dec 16, 2002 | 8.092 | 8.137 | 7.839 | 7.898 | 621,736 | +0.06(+0.76%) |
Dec 13, 2002 | 7.450 | 8.048 | 7.316 | 7.839 | 2,672,335 | +0.37(+5.00%) |
Dec 12, 2002 | 7.316 | 7.854 | 7.301 | 7.465 | 902,231 | +0.19(+2.67%) |
Dec 11, 2002 | 7.361 | 7.406 | 7.182 | 7.271 | 332,869 | -0.12(-1.62%) |
Dec 10, 2002 | 7.346 | 7.465 | 7.316 | 7.391 | 499,505 | +0.06(+0.81%) |
Dec 09, 2002 | 7.391 | 7.450 | 7.226 | 7.331 | 752,808 | -0.06(-0.81%) |
Dec 06, 2002 | 7.256 | 7.540 | 7.122 | 7.391 | 612,561 | +0.15(+2.06%) |
Dec 05, 2002 | 7.346 | 7.465 | 7.241 | 7.241 | 562,864 | -0.03(-0.41%) |
Dec 04, 2002 | 7.301 | 7.465 | 7.197 | 7.271 | 643,905 | -0.16(-2.21%) |
Dec 03, 2002 | 7.495 | 7.585 | 7.226 | 7.436 | 1,115,415 | -0.09(-1.17%) |
Dec 02, 2002 | 7.839 | 8.018 | 7.480 | 7.524 | 545,585 | -0.29(-3.65%) |
Nov 27, 2002 | 7.689 | 7.869 | 7.630 | 7.809 | 1,316,276 | +0.26(+3.38%) |
Nov 26, 2002 | 7.839 | 7.852 | 7.465 | 7.553 | 1,044,086 | -0.33(-4.19%) |
Nov 25, 2002 | 7.869 | 7.988 | 7.764 | 7.883 | 1,570,985 | +0.12(+1.54%) |
Nov 22, 2002 | 7.898 | 7.988 | 7.689 | 7.764 | 1,300,402 | -0.10(-1.33%) |
Nov 21, 2002 | 7.809 | 8.182 | 7.779 | 7.869 | 3,164,943 | +0.19(+2.53%) |
Nov 20, 2002 | 7.480 | 7.913 | 7.480 | 7.674 | 1,955,560 | +0.04(+0.59%) |
Nov 19, 2002 | 7.600 | 7.645 | 6.868 | 7.630 | 1,997,956 | -0.01(-0.20%) |
Nov 18, 2002 | 7.465 | 7.689 | 7.465 | 7.645 | 2,141,485 | +0.21(+2.81%) |
Nov 15, 2002 | 7.465 | 7.804 | 7.316 | 7.436 | 2,474,757 | +0.01(+0.20%) |
Nov 14, 2002 | 6.943 | 7.421 | 6.823 | 7.421 | 360,330 | +0.51(+7.34%) |
Nov 13, 2002 | 6.614 | 6.967 | 6.510 | 6.913 | 483,699 | +0.21(+3.12%) |
Nov 12, 2002 | 6.422 | 6.719 | 6.271 | 6.704 | 385,245 | +0.43(+6.90%) |
Nov 11, 2002 | 6.793 | 6.868 | 6.271 | 6.271 | 387,321 | -0.46(-6.87%) |
Nov 08, 2002 | 6.853 | 7.301 | 6.734 | 6.734 | 554,961 | -0.24(-3.43%) |
Nov 07, 2002 | 7.316 | 7.391 | 6.868 | 6.973 | 376,940 | -0.34(-4.69%) |
Nov 06, 2002 | 7.361 | 7.465 | 7.271 | 7.316 | 701,036 | +0.12(+1.66%) |
Nov 05, 2002 | 7.197 | 7.241 | 7.017 | 7.197 | 447,197 | +0.00(+0.00%) |
Nov 04, 2002 | 7.107 | 7.450 | 7.079 | 7.197 | 693,668 | +0.20(+2.79%) |
Nov 01, 2002 | 6.734 | 7.003 | 6.629 | 7.001 | 296,903 | +0.22(+3.28%) |
Oct 31, 2002 | 6.868 | 6.943 | 6.659 | 6.779 | 365,353 | -0.12(-1.73%) |
Oct 30, 2002 | 6.689 | 6.928 | 6.525 | 6.898 | 461,530 | +0.31(+4.76%) |
Oct 29, 2002 | 7.226 | 7.241 | 6.570 | 6.584 | 778,192 | -0.61(-8.51%) |
Oct 28, 2002 | 7.226 | 7.386 | 7.107 | 7.197 | 317,523 | -0.02(-0.31%) |
Oct 25, 2002 | 7.017 | 7.391 | 6.853 | 7.219 | 585,930 | +0.05(+0.75%) |
Oct 24, 2002 | 7.226 | 7.421 | 6.958 | 7.165 | 920,850 | -0.02(-0.23%) |
Oct 23, 2002 | 6.928 | 7.212 | 6.629 | 7.182 | 640,574 | +0.31(+4.54%) |
Oct 22, 2002 | 7.318 | 7.391 | 6.719 | 6.870 | 745,909 | -0.60(-7.98%) |
Oct 21, 2002 | 6.958 | 7.510 | 6.749 | 7.465 | 679,603 | +0.49(+7.07%) |
Oct 18, 2002 | 6.555 | 6.988 | 6.346 | 6.973 | 585,100 | +0.24(+3.55%) |
Oct 17, 2002 | 6.495 | 6.793 | 6.361 | 6.734 | 1,008,231 | +0.49(+7.89%) |
Oct 16, 2002 | 6.211 | 6.346 | 5.883 | 6.241 | 650,305 | -0.16(-2.56%) |
Oct 15, 2002 | 6.331 | 6.510 | 6.211 | 6.405 | 815,430 | +0.27(+4.38%) |
Oct 14, 2002 | 5.465 | 6.122 | 5.450 | 6.137 | 754,750 | +0.58(+10.45%) |
Oct 11, 2002 | 5.271 | 5.704 | 5.181 | 5.556 | 946,653 | +0.36(+6.93%) |
Oct 10, 2002 | 5.121 | 5.226 | 5.002 | 5.196 | 575,724 | +0.09(+1.75%) |
Oct 09, 2002 | 5.360 | 5.360 | 5.076 | 5.106 | 416,589 | -0.34(-6.30%) |
Oct 08, 2002 | 5.166 | 5.300 | 4.927 | 5.450 | 1,606,951 | +0.25(+4.89%) |
Oct 07, 2002 | 5.300 | 5.450 | 5.151 | 5.196 | 320,613 | -0.19(-3.60%) |
Oct 04, 2002 | 5.689 | 5.689 | 5.360 | 5.390 | 555,490 | -0.30(-5.25%) |
Oct 03, 2002 | 5.853 | 5.972 | 5.674 | 5.689 | 544,488 | -0.21(-3.54%) |
Oct 02, 2002 | 5.689 | 5.913 | 5.599 | 5.898 | 1,294,843 | +0.21(+3.67%) |