Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.475 | 7.704 | 7.284 | 7.628 | 7,757,417 | +0.19(+2.56%) |
Dec 30, 2002 | 7.643 | 7.788 | 7.361 | 7.437 | 13,800,126 | -0.82(-9.89%) |
Dec 27, 2002 | 8.451 | 8.528 | 8.200 | 8.253 | 2,748,330 | -0.30(-3.48%) |
Dec 26, 2002 | 8.245 | 8.688 | 8.200 | 8.550 | 5,375,390 | +0.23(+2.75%) |
Dec 24, 2002 | 8.352 | 8.512 | 8.276 | 8.322 | 1,482,522 | -0.09(-1.09%) |
Dec 23, 2002 | 8.085 | 8.528 | 7.589 | 8.413 | 3,473,466 | +0.21(+2.60%) |
Dec 20, 2002 | 8.085 | 8.398 | 7.589 | 8.200 | 9,538,594 | -0.11(-1.38%) |
Dec 19, 2002 | 8.581 | 8.810 | 8.177 | 8.314 | 7,256,731 | -0.15(-1.80%) |
Dec 18, 2002 | 9.199 | 9.199 | 8.306 | 8.467 | 7,718,741 | -0.88(-9.46%) |
Dec 17, 2002 | 9.206 | 9.580 | 9.145 | 9.351 | 5,687,548 | +0.01(+0.08%) |
Dec 16, 2002 | 8.947 | 9.405 | 8.772 | 9.344 | 6,497,639 | +0.52(+5.88%) |
Dec 13, 2002 | 8.825 | 9.046 | 8.642 | 8.825 | 6,814,517 | -0.11(-1.25%) |
Dec 12, 2002 | 9.328 | 9.565 | 8.825 | 8.937 | 8,259,282 | -0.30(-3.25%) |
Dec 11, 2002 | 9.016 | 9.496 | 8.863 | 9.237 | 8,940,892 | +0.12(+1.34%) |
Dec 10, 2002 | 8.840 | 9.229 | 8.802 | 9.115 | 8,907,198 | +0.34(+3.91%) |
Dec 09, 2002 | 9.100 | 9.313 | 8.711 | 8.772 | 7,818,642 | -0.34(-3.69%) |
Dec 06, 2002 | 9.092 | 9.359 | 9.054 | 9.107 | 9,989,198 | -0.31(-3.32%) |
Dec 05, 2002 | 9.801 | 10.01 | 9.405 | 9.420 | 9,205,590 | -0.32(-3.29%) |
Dec 04, 2002 | 9.687 | 9.901 | 9.504 | 9.740 | 10,762,711 | -0.41(-4.06%) |
Dec 03, 2002 | 10.53 | 10.95 | 10.14 | 10.15 | 7,991,175 | -0.69(-6.33%) |
Dec 02, 2002 | 10.93 | 10.98 | 10.38 | 10.84 | 12,423,273 | +0.26(+2.45%) |
Nov 29, 2002 | 10.60 | 10.86 | 10.44 | 10.58 | 4,213,810 | +0.14(+1.31%) |
Nov 27, 2002 | 10.28 | 10.57 | 10.000 | 10.44 | 11,997,054 | +0.54(+5.47%) |
Nov 26, 2002 | 10.43 | 10.43 | 9.740 | 9.901 | 16,956,190 | -0.80(-7.48%) |
Nov 25, 2002 | 11.08 | 11.34 | 10.34 | 10.70 | 14,093,405 | -0.24(-2.23%) |
Nov 22, 2002 | 10.03 | 11.25 | 9.969 | 10.95 | 19,647,360 | +0.34(+3.16%) |
Nov 21, 2002 | 9.321 | 10.81 | 9.153 | 10.61 | 25,909,012 | +1.51(+16.60%) |
Nov 20, 2002 | 8.413 | 9.115 | 8.398 | 9.100 | 8,793,793 | +0.76(+9.05%) |
Nov 19, 2002 | 8.467 | 8.581 | 8.197 | 8.345 | 7,239,556 | -0.11(-1.26%) |
Nov 18, 2002 | 8.718 | 8.772 | 8.436 | 8.451 | 9,073,307 | +0.01(+0.08%) |
Nov 15, 2002 | 8.245 | 8.543 | 8.047 | 8.444 | 10,725,609 | +0.06(+0.74%) |
Nov 14, 2002 | 8.352 | 8.467 | 8.078 | 8.383 | 11,033,179 | +0.29(+3.58%) |
Nov 13, 2002 | 7.780 | 8.352 | 7.513 | 8.093 | 32,850,570 | +0.64(+8.60%) |
Nov 12, 2002 | 7.246 | 7.795 | 7.033 | 7.452 | 18,068,606 | +0.41(+5.85%) |
Nov 11, 2002 | 7.467 | 7.475 | 7.002 | 7.040 | 6,651,162 | -0.37(-5.04%) |
Nov 08, 2002 | 8.009 | 8.093 | 7.330 | 7.414 | 11,437,110 | -0.57(-7.16%) |
Nov 07, 2002 | 8.505 | 8.543 | 7.856 | 7.986 | 10,772,675 | -0.97(-10.82%) |
Nov 06, 2002 | 8.184 | 8.962 | 8.085 | 8.955 | 12,695,576 | +0.80(+9.82%) |
Nov 05, 2002 | 7.574 | 8.215 | 7.536 | 8.154 | 8,191,633 | +0.14(+1.71%) |
Nov 04, 2002 | 8.084 | 8.482 | 7.833 | 8.017 | 12,139,564 | +0.40(+5.21%) |
Nov 01, 2002 | 6.819 | 7.643 | 6.804 | 7.620 | 9,259,212 | +0.78(+11.36%) |
Oct 31, 2002 | 7.025 | 7.246 | 6.819 | 6.843 | 8,303,071 | -0.16(-2.27%) |
Oct 30, 2002 | 6.895 | 7.246 | 6.651 | 7.001 | 11,734,007 | +0.20(+2.90%) |
Oct 29, 2002 | 7.475 | 7.628 | 6.636 | 6.804 | 15,840,365 | -0.87(-11.33%) |
Oct 28, 2002 | 7.574 | 7.880 | 7.437 | 7.673 | 15,361,573 | +0.25(+3.39%) |
Oct 25, 2002 | 7.071 | 7.475 | 7.048 | 7.422 | 8,484,650 | +0.38(+5.42%) |
Oct 24, 2002 | 7.193 | 7.437 | 6.911 | 7.040 | 8,809,688 | +0.05(+0.76%) |
Oct 23, 2002 | 6.735 | 7.017 | 6.544 | 6.987 | 5,945,430 | +0.24(+3.62%) |
Oct 22, 2002 | 6.666 | 7.330 | 6.651 | 6.743 | 9,471,731 | -0.24(-3.39%) |
Oct 21, 2002 | 6.026 | 7.071 | 5.919 | 6.979 | 10,434,952 | +0.82(+13.24%) |
Oct 18, 2002 | 5.888 | 6.178 | 5.759 | 6.163 | 7,639,816 | +0.19(+3.19%) |
Oct 17, 2002 | 5.766 | 6.018 | 5.377 | 5.972 | 10,469,301 | +0.79(+15.15%) |
Oct 16, 2002 | 5.515 | 5.644 | 5.072 | 5.187 | 11,564,149 | -0.57(-9.93%) |
Oct 15, 2002 | 5.858 | 6.072 | 5.675 | 5.759 | 7,900,400 | +0.44(+8.32%) |
Oct 14, 2002 | 5.110 | 5.423 | 5.103 | 5.316 | 4,989,945 | +0.08(+1.46%) |
Oct 11, 2002 | 5.400 | 5.499 | 5.110 | 5.240 | 8,834,566 | +0.05(+0.88%) |
Oct 10, 2002 | 4.584 | 5.309 | 4.462 | 5.194 | 11,928,356 | +0.66(+14.45%) |
Oct 09, 2002 | 4.065 | 4.706 | 4.065 | 4.538 | 7,414,876 | +0.24(+5.68%) |
Oct 08, 2002 | 4.569 | 4.584 | 3.951 | 4.294 | 12,340,022 | -0.23(-5.06%) |
Oct 07, 2002 | 4.615 | 4.782 | 4.386 | 4.523 | 6,286,380 | -0.26(-5.42%) |
Oct 04, 2002 | 4.943 | 4.996 | 4.500 | 4.782 | 17,989,420 | -0.29(-5.71%) |
Oct 03, 2002 | 5.080 | 5.278 | 4.973 | 5.072 | 11,719,376 | -0.29(-5.41%) |
Oct 02, 2002 | 6.018 | 6.018 | 5.187 | 5.362 | 17,584,702 | -0.78(-12.67%) |