Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.298 | 7.462 | 7.156 | 7.156 | 44,230 | +0.03(+0.48%) |
Dec 30, 2002 | 7.479 | 7.479 | 7.122 | 7.122 | 84,584 | -0.17(-2.33%) |
Dec 27, 2002 | 7.292 | 7.485 | 7.292 | 7.292 | 24,494 | -0.01(-0.16%) |
Dec 26, 2002 | 7.451 | 7.451 | 7.292 | 7.303 | 8,458 | -0.19(-2.50%) |
Dec 24, 2002 | 7.457 | 7.462 | 7.406 | 7.491 | 19,383 | -0.12(-1.63%) |
Dec 23, 2002 | 7.440 | 7.627 | 7.292 | 7.615 | 38,767 | +0.16(+2.20%) |
Dec 20, 2002 | 7.440 | 7.712 | 7.292 | 7.451 | 88,637 | -0.05(-0.61%) |
Dec 19, 2002 | 7.513 | 7.587 | 7.440 | 7.496 | 47,226 | -0.02(-0.30%) |
Dec 18, 2002 | 7.474 | 7.661 | 7.468 | 7.519 | 90,046 | +0.01(+0.08%) |
Dec 17, 2002 | 7.457 | 7.559 | 7.440 | 7.513 | 33,305 | -0.06(-0.76%) |
Dec 16, 2002 | 7.389 | 7.599 | 7.366 | 7.570 | 38,415 | +0.19(+2.54%) |
Dec 13, 2002 | 7.406 | 7.508 | 7.377 | 7.383 | 32,952 | -0.06(-0.84%) |
Dec 12, 2002 | 7.542 | 7.548 | 7.377 | 7.445 | 79,473 | -0.12(-1.65%) |
Dec 11, 2002 | 7.599 | 7.599 | 7.411 | 7.570 | 9,163 | +0.09(+1.14%) |
Dec 10, 2002 | 7.406 | 7.661 | 7.377 | 7.485 | 44,406 | +0.03(+0.37%) |
Dec 09, 2002 | 7.536 | 7.553 | 7.377 | 7.457 | 33,657 | -0.10(-1.27%) |
Dec 06, 2002 | 7.582 | 7.582 | 7.377 | 7.553 | 49,340 | +0.05(+0.68%) |
Dec 05, 2002 | 7.525 | 7.548 | 7.462 | 7.502 | 17,093 | +0.01(+0.15%) |
Dec 04, 2002 | 7.530 | 7.582 | 7.434 | 7.491 | 20,441 | +0.05(+0.61%) |
Dec 03, 2002 | 7.542 | 7.604 | 7.434 | 7.445 | 52,512 | -0.18(-2.38%) |
Dec 02, 2002 | 7.411 | 7.627 | 7.411 | 7.627 | 43,701 | +0.02(+0.30%) |
Nov 27, 2002 | 7.519 | 7.604 | 7.372 | 7.604 | 19,383 | +0.09(+1.13%) |
Nov 26, 2002 | 7.264 | 7.548 | 7.264 | 7.519 | 89,165 | -0.05(-0.67%) |
Nov 25, 2002 | 7.599 | 7.604 | 7.491 | 7.570 | 159,828 | -0.02(-0.30%) |
Nov 22, 2002 | 7.513 | 7.593 | 7.411 | 7.593 | 27,137 | +0.21(+2.84%) |
Nov 21, 2002 | 7.434 | 7.570 | 7.321 | 7.383 | 67,491 | -0.18(-2.40%) |
Nov 20, 2002 | 7.485 | 7.565 | 7.405 | 7.565 | 17,445 | +0.11(+1.52%) |
Nov 19, 2002 | 7.377 | 7.468 | 7.377 | 7.451 | 49,869 | +0.13(+1.78%) |
Nov 18, 2002 | 7.321 | 7.457 | 7.321 | 7.321 | 31,190 | -0.16(-2.20%) |
Nov 15, 2002 | 7.491 | 7.513 | 7.338 | 7.485 | 25,022 | +0.06(+0.77%) |
Nov 14, 2002 | 7.281 | 7.491 | 7.281 | 7.428 | 68,900 | +0.02(+0.22%) |
Nov 13, 2002 | 7.241 | 7.491 | 7.241 | 7.411 | 43,349 | +0.02(+0.31%) |
Nov 12, 2002 | 7.218 | 7.474 | 7.207 | 7.389 | 57,799 | +0.19(+2.68%) |
Nov 11, 2002 | 7.207 | 7.247 | 7.156 | 7.196 | 14,097 | +0.05(+0.63%) |
Nov 08, 2002 | 7.173 | 7.292 | 7.128 | 7.150 | 26,961 | +0.02(+0.33%) |
Nov 07, 2002 | 7.008 | 7.167 | 6.980 | 7.127 | 28,194 | -0.10(-1.42%) |
Nov 06, 2002 | 7.077 | 7.230 | 7.008 | 7.230 | 95,509 | +0.14(+2.00%) |
Nov 05, 2002 | 6.997 | 7.094 | 6.997 | 7.088 | 22,027 | +0.09(+1.30%) |
Nov 04, 2002 | 6.980 | 7.094 | 6.867 | 6.997 | 57,622 | +0.05(+0.65%) |
Nov 01, 2002 | 6.781 | 6.952 | 6.781 | 6.952 | 40,706 | +0.17(+2.51%) |
Oct 31, 2002 | 6.923 | 6.980 | 6.781 | 6.781 | 60,872 | -0.17(-2.45%) |
Oct 30, 2002 | 6.867 | 6.963 | 6.804 | 6.952 | 21,674 | +0.06(+0.91%) |
Oct 29, 2002 | 6.787 | 6.810 | 6.753 | 6.889 | 159,476 | +0.11(+1.59%) |
Oct 28, 2002 | 6.742 | 6.821 | 6.481 | 6.781 | 107,138 | +0.04(+0.59%) |
Oct 25, 2002 | 6.390 | 6.753 | 6.390 | 6.742 | 72,478 | +0.33(+5.13%) |
Oct 24, 2002 | 6.435 | 6.458 | 6.356 | 6.413 | 237,612 | +0.05(+0.71%) |
Oct 23, 2002 | 6.526 | 6.605 | 6.322 | 6.367 | 49,869 | -0.16(-2.43%) |
Oct 22, 2002 | 6.413 | 6.611 | 6.413 | 6.526 | 108,902 | +0.06(+0.88%) |
Oct 21, 2002 | 6.441 | 6.498 | 6.413 | 6.469 | 96,593 | +0.08(+1.24%) |
Oct 18, 2002 | 6.413 | 6.526 | 6.390 | 6.390 | 89,245 | +0.00(+0.00%) |
Oct 17, 2002 | 6.464 | 6.464 | 6.299 | 6.390 | 42,115 | -0.07(-1.05%) |
Oct 16, 2002 | 6.305 | 6.526 | 6.305 | 6.458 | 19,560 | -0.06(-0.87%) |
Oct 15, 2002 | 6.384 | 6.520 | 6.373 | 6.515 | 32,952 | +0.05(+0.70%) |
Oct 14, 2002 | 6.288 | 6.492 | 6.288 | 6.469 | 31,999 | +0.12(+1.88%) |
Oct 11, 2002 | 6.520 | 6.526 | 6.248 | 6.350 | 25,926 | -0.16(-2.44%) |
Oct 10, 2002 | 6.163 | 6.509 | 6.106 | 6.509 | 158,419 | +0.38(+6.20%) |
Oct 09, 2002 | 6.299 | 6.299 | 6.129 | 6.129 | 106,611 | -0.17(-2.69%) |
Oct 08, 2002 | 6.186 | 6.367 | 6.186 | 6.298 | 77,183 | +0.08(+1.36%) |
Oct 07, 2002 | 6.288 | 6.463 | 6.191 | 6.214 | 43,033 | -0.23(-3.61%) |
Oct 04, 2002 | 6.378 | 6.895 | 6.299 | 6.447 | 138,374 | +0.07(+1.07%) |
Oct 03, 2002 | 6.544 | 6.544 | 6.242 | 6.378 | 28,756 | -0.16(-2.52%) |
Oct 02, 2002 | 6.526 | 6.662 | 6.469 | 6.543 | 105,784 | +0.10(+1.59%) |