Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.411 | 7.596 | 7.319 | 7.411 | 4,944,082 | +0.01(+0.12%) |
Dec 30, 2002 | 7.891 | 7.947 | 7.365 | 7.402 | 4,063,723 | -0.38(-4.87%) |
Dec 27, 2002 | 7.882 | 8.169 | 7.771 | 7.781 | 2,435,571 | -0.12(-1.46%) |
Dec 26, 2002 | 7.873 | 8.363 | 7.864 | 7.896 | 2,541,517 | +0.04(+0.53%) |
Dec 24, 2002 | 8.021 | 8.298 | 7.854 | 7.854 | 1,343,968 | -0.19(-2.41%) |
Dec 23, 2002 | 7.781 | 8.307 | 7.660 | 8.049 | 3,571,219 | +0.35(+4.56%) |
Dec 20, 2002 | 7.781 | 8.141 | 7.660 | 7.697 | 4,205,814 | -0.15(-1.88%) |
Dec 19, 2002 | 7.956 | 8.400 | 7.781 | 7.845 | 3,917,627 | -0.12(-1.51%) |
Dec 18, 2002 | 8.326 | 8.446 | 7.854 | 7.965 | 3,684,416 | -0.62(-7.21%) |
Dec 17, 2002 | 8.538 | 8.760 | 8.316 | 8.584 | 2,800,052 | +0.13(+1.53%) |
Dec 16, 2002 | 8.390 | 8.520 | 8.113 | 8.455 | 3,078,391 | +0.31(+3.86%) |
Dec 13, 2002 | 8.437 | 8.464 | 8.076 | 8.141 | 2,901,237 | -0.35(-4.13%) |
Dec 12, 2002 | 8.501 | 8.769 | 8.316 | 8.492 | 5,586,902 | +0.04(+0.44%) |
Dec 11, 2002 | 8.261 | 8.566 | 8.178 | 8.455 | 4,371,821 | +0.18(+2.23%) |
Dec 10, 2002 | 7.993 | 8.492 | 7.975 | 8.270 | 4,769,634 | +0.41(+5.17%) |
Dec 09, 2002 | 8.243 | 8.280 | 7.827 | 7.864 | 4,008,206 | -0.47(-5.60%) |
Dec 06, 2002 | 8.316 | 8.714 | 8.243 | 8.330 | 5,153,594 | -0.18(-2.12%) |
Dec 05, 2002 | 8.390 | 9.074 | 8.372 | 8.511 | 7,078,589 | +0.35(+4.30%) |
Dec 04, 2002 | 8.104 | 8.594 | 7.854 | 8.159 | 4,570,078 | -0.18(-2.11%) |
Dec 03, 2002 | 9.010 | 9.130 | 8.224 | 8.335 | 6,214,138 | -0.74(-8.15%) |
Dec 02, 2002 | 9.961 | 10.13 | 9.056 | 9.074 | 7,089,519 | -0.64(-6.57%) |
Nov 29, 2002 | 9.481 | 9.795 | 9.481 | 9.712 | 2,003,021 | +0.38(+4.05%) |
Nov 27, 2002 | 9.287 | 9.823 | 9.287 | 9.334 | 4,328,642 | +0.12(+1.31%) |
Nov 26, 2002 | 9.619 | 9.730 | 9.185 | 9.213 | 3,498,171 | -0.55(-5.68%) |
Nov 25, 2002 | 9.629 | 10.19 | 9.619 | 9.767 | 5,283,781 | +0.19(+1.98%) |
Nov 22, 2002 | 9.573 | 9.961 | 9.351 | 9.578 | 4,524,302 | -0.21(-2.12%) |
Nov 21, 2002 | 9.222 | 10.16 | 9.194 | 9.786 | 6,383,933 | +0.75(+8.28%) |
Nov 20, 2002 | 8.492 | 9.046 | 8.464 | 9.037 | 4,647,346 | +0.59(+7.00%) |
Nov 19, 2002 | 8.445 | 9.056 | 8.353 | 8.446 | 5,443,079 | -0.07(-0.87%) |
Nov 18, 2002 | 8.085 | 8.575 | 7.679 | 8.520 | 5,086,823 | +0.59(+7.46%) |
Nov 15, 2002 | 7.827 | 8.012 | 7.614 | 7.928 | 4,805,671 | +0.07(+0.94%) |
Nov 14, 2002 | 7.873 | 8.206 | 7.771 | 7.854 | 3,713,202 | +0.10(+1.31%) |
Nov 13, 2002 | 7.651 | 8.021 | 7.392 | 7.753 | 4,265,010 | +0.05(+0.61%) |
Nov 12, 2002 | 7.494 | 7.947 | 7.309 | 7.706 | 5,499,028 | +0.38(+5.16%) |
Nov 11, 2002 | 8.049 | 8.270 | 7.309 | 7.328 | 4,932,719 | -0.72(-8.96%) |
Nov 08, 2002 | 8.409 | 8.991 | 8.021 | 8.049 | 5,102,082 | -0.43(-5.12%) |
Nov 07, 2002 | 9.111 | 9.185 | 8.307 | 8.483 | 9,799,318 | -0.92(-9.82%) |
Nov 06, 2002 | 8.612 | 9.416 | 8.557 | 9.407 | 9,293,936 | +0.92(+10.89%) |
Nov 05, 2002 | 7.836 | 8.649 | 7.762 | 8.483 | 4,489,564 | +0.55(+6.99%) |
Nov 04, 2002 | 7.873 | 8.243 | 7.670 | 7.928 | 5,039,207 | +0.30(+3.87%) |
Nov 01, 2002 | 7.503 | 7.762 | 7.355 | 7.633 | 4,016,539 | +0.19(+2.61%) |
Oct 31, 2002 | 7.420 | 7.614 | 7.355 | 7.439 | 4,556,334 | +0.05(+0.63%) |
Oct 30, 2002 | 7.420 | 7.596 | 7.254 | 7.392 | 4,476,107 | +0.05(+0.63%) |
Oct 29, 2002 | 7.457 | 7.494 | 7.124 | 7.346 | 5,092,775 | -0.15(-1.97%) |
Oct 28, 2002 | 7.716 | 7.716 | 7.337 | 7.494 | 4,936,291 | -0.02(-0.25%) |
Oct 25, 2002 | 6.607 | 7.817 | 6.468 | 7.513 | 6,778,174 | +0.67(+9.72%) |
Oct 24, 2002 | 6.856 | 7.171 | 6.515 | 6.847 | 5,412,226 | -0.01(-0.13%) |
Oct 23, 2002 | 6.468 | 6.866 | 6.080 | 6.856 | 3,393,606 | +0.36(+5.55%) |
Oct 22, 2002 | 6.376 | 6.746 | 6.236 | 6.496 | 3,632,795 | +0.11(+1.74%) |
Oct 21, 2002 | 6.099 | 6.616 | 6.006 | 6.385 | 3,196,024 | +0.13(+2.08%) |
Oct 18, 2002 | 6.163 | 6.367 | 5.914 | 6.255 | 2,538,163 | +0.03(+0.43%) |
Oct 17, 2002 | 6.394 | 6.423 | 5.969 | 6.228 | 4,548,893 | +0.35(+5.97%) |
Oct 16, 2002 | 5.276 | 5.914 | 5.267 | 5.877 | 6,565,308 | +0.17(+2.91%) |
Oct 15, 2002 | 5.387 | 5.711 | 5.082 | 5.711 | 6,391,184 | +0.89(+18.39%) |
Oct 14, 2002 | 4.750 | 4.944 | 4.556 | 4.824 | 2,535,349 | -0.12(-2.43%) |
Oct 11, 2002 | 4.435 | 4.962 | 4.389 | 4.944 | 8,635,730 | +0.67(+15.55%) |
Oct 10, 2002 | 4.010 | 4.482 | 3.835 | 4.278 | 4,756,215 | +0.31(+7.93%) |
Oct 09, 2002 | 3.789 | 4.057 | 3.622 | 3.964 | 5,563,310 | +0.15(+3.87%) |
Oct 08, 2002 | 4.121 | 4.140 | 3.761 | 3.816 | 3,642,427 | -0.17(-4.35%) |
Oct 07, 2002 | 4.278 | 4.362 | 3.936 | 3.990 | 3,768,502 | -0.21(-5.10%) |
Oct 04, 2002 | 4.620 | 4.731 | 4.204 | 4.204 | 2,441,415 | -0.34(-7.50%) |
Oct 03, 2002 | 4.537 | 4.666 | 4.426 | 4.545 | 4,299,531 | +0.07(+1.63%) |
Oct 02, 2002 | 4.759 | 4.851 | 4.435 | 4.472 | 4,203,866 | -0.33(-6.92%) |