Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.891 | 6.972 | 6.891 | 6.935 | 6,806 | +0.04(+0.64%) |
Dec 30, 2002 | 6.891 | 6.891 | 6.891 | 6.891 | 2,450 | -0.06(-0.85%) |
Dec 27, 2002 | 6.979 | 7.119 | 6.942 | 6.950 | 8,167 | -0.11(-1.56%) |
Dec 26, 2002 | 7.192 | 7.192 | 7.060 | 7.060 | 6,533 | -0.10(-1.44%) |
Dec 24, 2002 | 7.148 | 7.163 | 7.126 | 7.163 | 39,475 | +0.00(+0.00%) |
Dec 23, 2002 | 7.082 | 7.163 | 7.016 | 7.163 | 114,342 | +0.16(+2.31%) |
Dec 20, 2002 | 6.957 | 7.089 | 6.950 | 7.001 | 22,051 | +0.00(+0.00%) |
Dec 19, 2002 | 6.986 | 7.170 | 6.986 | 7.001 | 42,197 | -0.01(-0.21%) |
Dec 18, 2002 | 7.199 | 7.199 | 7.016 | 7.016 | 118,290 | -0.13(-1.85%) |
Dec 17, 2002 | 7.273 | 7.310 | 7.148 | 7.148 | 34,711 | -0.09(-1.22%) |
Dec 16, 2002 | 7.075 | 7.258 | 7.075 | 7.236 | 23,957 | +0.12(+1.65%) |
Dec 13, 2002 | 7.082 | 7.192 | 7.082 | 7.119 | 7,486 | -0.04(-0.51%) |
Dec 12, 2002 | 7.089 | 7.163 | 7.089 | 7.155 | 10,073 | +0.10(+1.35%) |
Dec 11, 2002 | 7.075 | 7.104 | 7.060 | 7.060 | 12,523 | +0.06(+0.84%) |
Dec 10, 2002 | 6.942 | 7.082 | 6.942 | 7.001 | 19,873 | -0.07(-1.04%) |
Dec 09, 2002 | 7.075 | 7.082 | 7.052 | 7.075 | 9,256 | -0.01(-0.21%) |
Dec 06, 2002 | 6.913 | 7.089 | 6.913 | 7.089 | 2,730,750 | +0.05(+0.73%) |
Dec 05, 2002 | 7.067 | 7.119 | 6.994 | 7.038 | 49,956 | -0.12(-1.74%) |
Dec 04, 2002 | 7.052 | 7.185 | 7.030 | 7.163 | 750,442 | +0.01(+0.10%) |
Dec 03, 2002 | 7.104 | 7.155 | 7.075 | 7.155 | 853,623 | +0.04(+0.62%) |
Dec 02, 2002 | 7.097 | 7.207 | 7.082 | 7.111 | 705,930 | +0.04(+0.52%) |
Nov 29, 2002 | 7.038 | 7.133 | 7.023 | 7.075 | 37,433 | -0.01(-0.21%) |
Nov 27, 2002 | 6.906 | 7.089 | 6.906 | 7.089 | 54,040 | +0.29(+4.32%) |
Nov 26, 2002 | 6.935 | 6.979 | 6.795 | 6.795 | 1,852,353 | -0.12(-1.70%) |
Nov 25, 2002 | 7.045 | 7.045 | 6.913 | 6.913 | 50,637 | +0.04(+0.64%) |
Nov 22, 2002 | 6.928 | 6.935 | 6.869 | 6.869 | 70,919 | -0.04(-0.53%) |
Nov 21, 2002 | 6.979 | 6.979 | 6.854 | 6.906 | 39,747 | +0.03(+0.43%) |
Nov 20, 2002 | 6.656 | 6.876 | 6.656 | 6.876 | 16,743 | +0.16(+2.41%) |
Nov 19, 2002 | 6.788 | 6.788 | 6.685 | 6.715 | 67,516 | -0.06(-0.87%) |
Nov 18, 2002 | 6.744 | 6.810 | 6.693 | 6.773 | 31,580 | +0.03(+0.44%) |
Nov 15, 2002 | 6.700 | 6.744 | 6.626 | 6.744 | 84,668 | +0.03(+0.44%) |
Nov 14, 2002 | 6.619 | 6.744 | 6.619 | 6.715 | 213,303 | +0.07(+1.11%) |
Nov 13, 2002 | 6.553 | 6.678 | 6.553 | 6.641 | 4,628 | -0.04(-0.66%) |
Nov 12, 2002 | 6.722 | 6.832 | 6.670 | 6.685 | 148,101 | +0.05(+0.78%) |
Nov 11, 2002 | 6.832 | 6.832 | 6.634 | 6.634 | 1,812,197 | -0.19(-2.80%) |
Nov 08, 2002 | 6.795 | 6.832 | 6.656 | 6.825 | 84,668 | +0.03(+0.43%) |
Nov 07, 2002 | 6.729 | 6.906 | 6.729 | 6.795 | 17,695 | -0.01(-0.11%) |
Nov 06, 2002 | 6.729 | 6.979 | 6.722 | 6.803 | 35,800 | +0.04(+0.54%) |
Nov 05, 2002 | 6.869 | 6.869 | 6.700 | 6.766 | 3,768,547 | -0.21(-3.05%) |
Nov 04, 2002 | 6.737 | 6.994 | 6.737 | 6.979 | 61,799 | +0.24(+3.60%) |
Nov 01, 2002 | 6.531 | 6.737 | 6.531 | 6.737 | 3,539 | +0.05(+0.77%) |
Oct 31, 2002 | 6.707 | 6.773 | 6.612 | 6.685 | 266,935 | +0.06(+0.89%) |
Oct 30, 2002 | 6.612 | 6.781 | 6.612 | 6.626 | 3,266 | -0.06(-0.88%) |
Oct 29, 2002 | 6.729 | 6.759 | 6.648 | 6.685 | 2,214,030 | -0.05(-0.76%) |
Oct 28, 2002 | 6.788 | 6.964 | 6.737 | 6.737 | 12,387 | -0.05(-0.76%) |
Oct 25, 2002 | 6.759 | 6.788 | 6.612 | 6.788 | 173,419 | -0.10(-1.49%) |
Oct 24, 2002 | 6.722 | 6.891 | 6.685 | 6.891 | 82,081 | +0.35(+5.39%) |
Oct 23, 2002 | 6.715 | 6.722 | 6.538 | 6.538 | 80,039 | -0.21(-3.05%) |
Oct 22, 2002 | 6.759 | 6.817 | 6.685 | 6.744 | 56,626 | -0.08(-1.18%) |
Oct 21, 2002 | 6.612 | 6.825 | 6.612 | 6.825 | 10,345 | +0.21(+3.22%) |
Oct 18, 2002 | 6.575 | 6.663 | 6.575 | 6.612 | 11,025 | -0.08(-1.21%) |
Oct 17, 2002 | 6.597 | 6.693 | 6.502 | 6.693 | 53,359 | +0.31(+4.83%) |
Oct 16, 2002 | 6.502 | 6.502 | 6.377 | 6.384 | 27,632 | -0.12(-1.81%) |
Oct 15, 2002 | 6.413 | 6.546 | 6.281 | 6.502 | 71,328 | +0.34(+5.48%) |
Oct 14, 2002 | 6.208 | 6.311 | 6.164 | 6.164 | 2,450 | -0.04(-0.71%) |
Oct 11, 2002 | 6.097 | 6.318 | 6.068 | 6.208 | 233,449 | +0.11(+1.81%) |
Oct 10, 2002 | 5.877 | 6.097 | 5.877 | 6.097 | 288,443 | +0.14(+2.34%) |
Oct 09, 2002 | 6.097 | 6.097 | 5.951 | 5.958 | 17,423 | -0.11(-1.82%) |
Oct 08, 2002 | 6.024 | 6.164 | 6.017 | 6.068 | 7,675,531 | -0.07(-1.08%) |
Oct 07, 2002 | 6.112 | 6.208 | 6.097 | 6.134 | 5,483,825 | -0.07(-1.07%) |
Oct 04, 2002 | 6.259 | 6.259 | 6.097 | 6.200 | 9,724,173 | -0.26(-4.09%) |
Oct 03, 2002 | 6.318 | 6.502 | 6.318 | 6.465 | 73,914 | +0.07(+1.03%) |
Oct 02, 2002 | 6.546 | 6.546 | 6.325 | 6.399 | 59,893 | -0.14(-2.13%) |