Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.610 | 7.480 | 4.730 | 6.490 | 4,427 | +0.88(+15.69%) |
Dec 30, 2002 | 6.600 | 6.710 | 4.950 | 5.610 | 6,581 | -1.10(-16.39%) |
Dec 27, 2002 | 6.160 | 6.710 | 6.160 | 6.710 | 1,136 | +0.22(+3.39%) |
Dec 26, 2002 | 6.050 | 6.490 | 6.050 | 6.490 | 109 | +0.77(+13.46%) |
Dec 24, 2002 | 5.940 | 5.940 | 5.720 | 5.720 | 109 | +0.22(+4.00%) |
Dec 23, 2002 | 6.820 | 7.040 | 5.500 | 5.500 | 2,636 | -0.55(-9.09%) |
Dec 20, 2002 | 5.500 | 6.380 | 5.500 | 6.050 | 545 | -0.10(-1.61%) |
Dec 19, 2002 | 5.313 | 6.820 | 5.280 | 6.149 | 936 | -0.12(-1.93%) |
Dec 18, 2002 | 6.050 | 6.380 | 5.280 | 6.270 | 745 | -0.11(-1.72%) |
Dec 17, 2002 | 6.160 | 6.710 | 6.160 | 6.380 | 2,781 | +0.33(+5.45%) |
Dec 16, 2002 | 5.830 | 6.490 | 4.840 | 6.050 | 2,554 | +0.00(+0.00%) |
Dec 13, 2002 | 6.160 | 6.490 | 5.830 | 6.050 | 2,790 | -0.44(-6.78%) |
Dec 12, 2002 | 5.940 | 6.490 | 5.940 | 6.490 | 1,500 | +0.11(+1.72%) |
Dec 11, 2002 | 6.710 | 6.710 | 6.380 | 6.380 | 1,227 | -0.22(-3.33%) |
Dec 10, 2002 | 6.600 | 6.600 | 6.600 | 6.600 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 7.370 | 7.370 | 6.600 | 6.600 | 272 | -0.77(-10.45%) |
Dec 06, 2002 | 7.370 | 7.370 | 7.370 | 7.370 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 7.260 | 7.370 | 7.150 | 7.370 | 218 | +0.00(+0.00%) |
Dec 04, 2002 | 7.150 | 7.480 | 6.270 | 7.370 | 2,972 | +0.77(+11.67%) |
Dec 03, 2002 | 6.270 | 6.930 | 6.050 | 6.600 | 872 | -0.39(-5.51%) |
Dec 02, 2002 | 6.600 | 6.985 | 6.600 | 6.985 | 300 | +0.06(+0.79%) |
Nov 29, 2002 | 6.490 | 7.480 | 6.380 | 6.930 | 4,772 | +0.44(+6.78%) |
Nov 27, 2002 | 7.370 | 8.470 | 6.490 | 6.490 | 872 | -0.55(-7.81%) |
Nov 26, 2002 | 8.140 | 8.360 | 6.270 | 7.040 | 1,463 | -0.22(-3.03%) |
Nov 25, 2002 | 6.050 | 7.260 | 6.050 | 7.260 | 745 | +0.77(+11.86%) |
Nov 22, 2002 | 6.710 | 6.710 | 6.160 | 6.490 | 981 | -0.11(-1.67%) |
Nov 21, 2002 | 6.270 | 7.150 | 6.160 | 6.600 | 690 | +0.00(+0.00%) |
Nov 20, 2002 | 7.040 | 7.150 | 6.050 | 6.600 | 2,500 | -0.44(-6.25%) |
Nov 19, 2002 | 7.370 | 7.370 | 7.040 | 7.040 | 800 | -0.22(-3.03%) |
Nov 18, 2002 | 7.040 | 7.370 | 7.040 | 7.260 | 4,136 | +0.22(+3.12%) |
Nov 15, 2002 | 6.600 | 7.150 | 6.050 | 7.040 | 2,190 | -0.33(-4.48%) |
Nov 14, 2002 | 7.370 | 7.370 | 6.600 | 7.370 | 336 | +0.88(+13.56%) |
Nov 13, 2002 | 6.930 | 6.930 | 6.050 | 6.490 | 1,254 | -0.77(-10.61%) |
Nov 12, 2002 | 7.260 | 7.271 | 7.260 | 7.260 | 245 | -0.11(-1.49%) |
Nov 11, 2002 | 7.150 | 7.700 | 6.930 | 7.370 | 1,372 | +0.22(+3.08%) |
Nov 08, 2002 | 7.700 | 7.700 | 6.600 | 7.150 | 3,736 | -0.77(-9.72%) |
Nov 07, 2002 | 7.590 | 7.920 | 6.490 | 7.920 | 1,390 | +0.33(+4.35%) |
Nov 06, 2002 | 8.800 | 9.900 | 6.160 | 7.590 | 6,072 | +1.87(+32.69%) |
Nov 05, 2002 | 7.260 | 7.590 | 5.720 | 5.720 | 2,881 | -1.54(-21.21%) |
Nov 04, 2002 | 6.930 | 7.260 | 6.930 | 7.260 | 2,209 | +0.33(+4.76%) |
Nov 01, 2002 | 7.480 | 7.480 | 6.600 | 6.930 | 427 | -0.44(-5.97%) |
Oct 31, 2002 | 6.600 | 8.250 | 6.050 | 7.370 | 3,354 | +0.66(+9.84%) |
Oct 30, 2002 | 6.710 | 6.710 | 6.600 | 6.710 | 418 | -0.33(-4.69%) |
Oct 29, 2002 | 7.040 | 7.150 | 6.820 | 7.040 | 345 | -0.11(-1.54%) |
Oct 28, 2002 | 7.150 | 7.150 | 7.150 | 7.150 | 236 | -0.11(-1.52%) |
Oct 25, 2002 | 6.820 | 8.800 | 6.710 | 7.260 | 8,554 | +0.55(+8.20%) |
Oct 24, 2002 | 6.490 | 6.820 | 6.490 | 6.710 | 1,581 | -0.22(-3.17%) |
Oct 23, 2002 | 6.270 | 6.930 | 6.270 | 6.930 | 327 | -0.22(-3.08%) |
Oct 22, 2002 | 6.600 | 7.370 | 6.270 | 7.150 | 1,600 | -0.22(-2.99%) |
Oct 21, 2002 | 7.590 | 7.590 | 7.590 | 7.370 | 90 | +0.00(+0.00%) |
Oct 18, 2002 | 6.600 | 8.250 | 6.600 | 7.370 | 436 | -0.22(-2.90%) |
Oct 17, 2002 | 7.590 | 7.590 | 7.590 | 7.590 | 118 | +0.00(+0.00%) |
Oct 16, 2002 | 6.600 | 7.810 | 6.600 | 7.590 | 1,554 | -0.11(-1.43%) |
Oct 15, 2002 | 7.700 | 7.700 | 7.700 | 7.700 | 45 | +0.66(+9.38%) |
Oct 14, 2002 | 6.600 | 7.700 | 6.490 | 7.040 | 1,054 | +0.11(+1.59%) |
Oct 11, 2002 | 7.150 | 7.920 | 6.600 | 6.930 | 2,000 | -0.66(-8.70%) |
Oct 10, 2002 | 7.150 | 7.700 | 7.150 | 7.590 | 4,890 | +0.00(+0.00%) |
Oct 09, 2002 | 7.370 | 7.810 | 7.150 | 7.590 | 1,636 | +0.11(+1.47%) |
Oct 08, 2002 | 7.590 | 7.810 | 7.150 | 7.480 | 1,654 | +0.33(+4.62%) |
Oct 07, 2002 | 7.370 | 8.481 | 7.150 | 7.150 | 754 | -1.32(-15.58%) |
Oct 04, 2002 | 8.800 | 9.900 | 7.370 | 8.470 | 5,090 | -0.77(-8.33%) |
Oct 03, 2002 | 6.710 | 9.350 | 4.620 | 9.240 | 8,218 | +2.42(+35.48%) |
Oct 02, 2002 | 6.941 | 7.040 | 6.820 | 6.820 | 1,545 | -0.55(-7.46%) |