Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.972 | 8.007 | 7.793 | 7.907 | 4,708,477 | -0.11(-1.35%) |
Dec 30, 2002 | 7.969 | 8.059 | 7.901 | 8.016 | 3,867,934 | +0.07(+0.92%) |
Dec 27, 2002 | 8.115 | 8.144 | 7.937 | 7.942 | 4,320,350 | -0.15(-1.84%) |
Dec 26, 2002 | 8.071 | 8.270 | 8.056 | 8.092 | 3,603,939 | +0.06(+0.73%) |
Dec 24, 2002 | 8.103 | 8.138 | 8.001 | 8.033 | 3,537,599 | +0.00(+0.04%) |
Dec 23, 2002 | 7.983 | 8.132 | 7.954 | 8.030 | 6,937,729 | -0.01(-0.15%) |
Dec 20, 2002 | 8.013 | 8.059 | 7.951 | 8.042 | 8,117,156 | +0.08(+1.03%) |
Dec 19, 2002 | 8.042 | 8.162 | 7.893 | 7.960 | 7,380,228 | -0.10(-1.27%) |
Dec 18, 2002 | 7.986 | 8.080 | 7.960 | 8.062 | 8,347,639 | -0.07(-0.83%) |
Dec 17, 2002 | 8.232 | 8.302 | 8.024 | 8.130 | 9,810,895 | -0.15(-1.87%) |
Dec 16, 2002 | 8.191 | 8.293 | 8.071 | 8.285 | 8,706,700 | +0.05(+0.60%) |
Dec 13, 2002 | 8.290 | 8.293 | 8.165 | 8.235 | 10,057,450 | -0.07(-0.88%) |
Dec 12, 2002 | 8.261 | 8.495 | 8.071 | 8.308 | 16,258,251 | +0.08(+0.92%) |
Dec 11, 2002 | 8.083 | 8.305 | 8.083 | 8.232 | 15,598,264 | +0.44(+5.63%) |
Dec 10, 2002 | 7.720 | 7.828 | 7.647 | 7.793 | 10,810,451 | +0.10(+1.29%) |
Dec 09, 2002 | 7.790 | 7.922 | 7.665 | 7.694 | 7,355,949 | -0.10(-1.24%) |
Dec 06, 2002 | 7.662 | 7.901 | 7.603 | 7.790 | 5,380,775 | +0.13(+1.68%) |
Dec 05, 2002 | 7.896 | 7.983 | 7.662 | 7.662 | 6,508,908 | -0.12(-1.54%) |
Dec 04, 2002 | 7.761 | 7.852 | 7.708 | 7.782 | 10,037,958 | +0.09(+1.18%) |
Dec 03, 2002 | 7.814 | 7.843 | 7.603 | 7.691 | 15,663,578 | -0.15(-1.87%) |
Dec 02, 2002 | 7.983 | 8.027 | 7.729 | 7.837 | 9,249,394 | -0.01(-0.15%) |
Nov 29, 2002 | 7.820 | 7.899 | 7.764 | 7.849 | 3,650,104 | +0.12(+1.55%) |
Nov 27, 2002 | 7.559 | 7.799 | 7.530 | 7.729 | 8,621,551 | +0.23(+3.04%) |
Nov 26, 2002 | 7.676 | 7.764 | 7.428 | 7.501 | 12,963,445 | -0.25(-3.21%) |
Nov 25, 2002 | 7.808 | 7.866 | 7.635 | 7.749 | 6,990,733 | -0.12(-1.49%) |
Nov 22, 2002 | 7.787 | 7.916 | 7.720 | 7.866 | 7,409,979 | +0.09(+1.17%) |
Nov 21, 2002 | 7.939 | 7.975 | 7.735 | 7.776 | 13,369,354 | -0.04(-0.52%) |
Nov 20, 2002 | 7.632 | 7.852 | 7.600 | 7.817 | 12,057,929 | +0.19(+2.49%) |
Nov 19, 2002 | 7.594 | 7.673 | 7.530 | 7.627 | 7,330,301 | +0.04(+0.50%) |
Nov 18, 2002 | 7.662 | 7.717 | 7.457 | 7.589 | 12,688,165 | -0.30(-3.85%) |
Nov 15, 2002 | 7.863 | 7.939 | 7.691 | 7.893 | 7,126,492 | +0.02(+0.26%) |
Nov 14, 2002 | 7.890 | 7.954 | 7.720 | 7.872 | 8,452,280 | +0.09(+1.20%) |
Nov 13, 2002 | 7.706 | 7.895 | 7.606 | 7.779 | 10,350,854 | +0.09(+1.18%) |
Nov 12, 2002 | 7.685 | 7.761 | 7.574 | 7.688 | 9,066,102 | +0.01(+0.08%) |
Nov 11, 2002 | 7.925 | 7.925 | 7.647 | 7.682 | 32,080,158 | -0.24(-3.06%) |
Nov 08, 2002 | 7.861 | 8.086 | 7.843 | 7.925 | 10,249,975 | +0.13(+1.65%) |
Nov 07, 2002 | 7.896 | 8.013 | 7.749 | 7.796 | 12,222,071 | +0.01(+0.11%) |
Nov 06, 2002 | 7.632 | 7.790 | 7.515 | 7.787 | 18,676,266 | +0.49(+6.73%) |
Nov 05, 2002 | 7.349 | 7.515 | 7.267 | 7.296 | 6,413,159 | +0.01(+0.12%) |
Nov 04, 2002 | 7.369 | 7.498 | 7.287 | 7.287 | 8,876,997 | +0.14(+2.01%) |
Nov 01, 2002 | 6.945 | 7.238 | 6.872 | 7.144 | 6,670,998 | +0.16(+2.30%) |
Oct 31, 2002 | 7.135 | 7.223 | 6.969 | 6.983 | 8,300,106 | -0.18(-2.53%) |
Oct 30, 2002 | 7.077 | 7.325 | 7.018 | 7.165 | 9,982,560 | +0.03(+0.41%) |
Oct 29, 2002 | 7.252 | 7.264 | 6.948 | 7.135 | 8,572,992 | -0.19(-2.59%) |
Oct 28, 2002 | 7.545 | 7.720 | 7.296 | 7.325 | 9,462,436 | -0.10(-1.38%) |
Oct 25, 2002 | 7.267 | 7.486 | 7.109 | 7.428 | 7,703,382 | +0.25(+3.46%) |
Oct 24, 2002 | 7.170 | 7.387 | 7.106 | 7.179 | 5,436,515 | +0.01(+0.20%) |
Oct 23, 2002 | 7.220 | 7.226 | 6.983 | 7.165 | 11,174,641 | -0.07(-1.01%) |
Oct 22, 2002 | 7.238 | 7.282 | 7.150 | 7.238 | 5,606,812 | -0.02(-0.28%) |
Oct 21, 2002 | 6.989 | 7.296 | 6.901 | 7.258 | 547,139 | -0.01(-0.20%) |
Oct 18, 2002 | 7.349 | 7.413 | 7.197 | 7.273 | 6,411,107 | -0.11(-1.54%) |
Oct 17, 2002 | 7.706 | 7.706 | 7.311 | 7.387 | 14,597,682 | +0.24(+3.36%) |
Oct 16, 2002 | 7.223 | 7.252 | 7.053 | 7.147 | 376,158 | -0.08(-1.05%) |
Oct 15, 2002 | 6.872 | 7.308 | 6.863 | 7.223 | 11,948,159 | +0.72(+11.01%) |
Oct 14, 2002 | 6.621 | 6.682 | 6.492 | 6.507 | 7,351,161 | -0.11(-1.72%) |
Oct 11, 2002 | 6.521 | 6.758 | 6.495 | 6.621 | 7,697,227 | +0.21(+3.24%) |
Oct 10, 2002 | 6.194 | 6.489 | 6.141 | 6.413 | 7,383,648 | +0.26(+4.23%) |
Oct 09, 2002 | 6.287 | 6.319 | 6.118 | 6.153 | 30,682,216 | -0.21(-3.26%) |
Oct 08, 2002 | 6.083 | 6.390 | 6.068 | 6.360 | 15,040,523 | +0.29(+4.82%) |
Oct 07, 2002 | 6.156 | 6.311 | 6.024 | 6.068 | 11,341,518 | -0.04(-0.67%) |
Oct 04, 2002 | 6.682 | 6.726 | 6.024 | 6.109 | 22,772,288 | -0.48(-7.24%) |
Oct 03, 2002 | 6.852 | 6.907 | 6.562 | 6.586 | 6,311,596 | -0.23(-3.35%) |
Oct 02, 2002 | 6.945 | 7.042 | 6.770 | 6.814 | 7,729,713 | -0.13(-1.89%) |