Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.808 | 7.859 | 7.672 | 7.845 | 2,783,594 | +0.04(+0.55%) |
Dec 30, 2002 | 7.775 | 7.849 | 7.667 | 7.802 | 2,484,343 | +0.07(+0.91%) |
Dec 27, 2002 | 7.928 | 7.936 | 7.732 | 7.732 | 4,186,610 | -0.21(-2.68%) |
Dec 26, 2002 | 7.971 | 8.062 | 7.914 | 7.945 | 3,213,386 | -0.02(-0.22%) |
Dec 24, 2002 | 7.953 | 7.977 | 7.895 | 7.962 | 1,566,482 | +0.01(+0.11%) |
Dec 23, 2002 | 7.976 | 7.996 | 7.893 | 7.953 | 2,592,155 | -0.03(-0.32%) |
Dec 20, 2002 | 7.842 | 7.979 | 7.813 | 7.979 | 6,510,692 | +0.22(+2.81%) |
Dec 19, 2002 | 7.782 | 7.905 | 7.670 | 7.761 | 3,454,361 | -0.06(-0.81%) |
Dec 18, 2002 | 7.864 | 7.893 | 7.730 | 7.825 | 3,397,250 | -0.04(-0.50%) |
Dec 17, 2002 | 7.941 | 8.025 | 7.847 | 7.864 | 2,876,837 | -0.08(-0.97%) |
Dec 16, 2002 | 7.696 | 7.945 | 7.696 | 7.941 | 3,487,870 | +0.29(+3.77%) |
Dec 13, 2002 | 7.742 | 7.825 | 7.653 | 7.653 | 4,073,553 | -0.09(-1.15%) |
Dec 12, 2002 | 7.844 | 7.893 | 7.722 | 7.742 | 3,299,927 | -0.10(-1.29%) |
Dec 11, 2002 | 7.816 | 7.861 | 7.681 | 7.844 | 4,316,859 | +0.03(+0.35%) |
Dec 10, 2002 | 7.723 | 7.885 | 7.617 | 7.816 | 5,989,114 | +0.09(+1.22%) |
Dec 09, 2002 | 7.923 | 7.923 | 7.722 | 7.722 | 4,210,795 | -0.20(-2.53%) |
Dec 06, 2002 | 7.816 | 7.996 | 7.799 | 7.923 | 5,641,492 | -0.03(-0.35%) |
Dec 05, 2002 | 8.065 | 8.067 | 7.926 | 7.950 | 6,401,714 | -0.07(-0.86%) |
Dec 04, 2002 | 8.031 | 8.072 | 7.981 | 8.019 | 7,105,990 | -0.10(-1.21%) |
Dec 03, 2002 | 8.403 | 8.408 | 8.065 | 8.116 | 7,727,221 | -0.33(-3.90%) |
Dec 02, 2002 | 8.564 | 8.724 | 8.346 | 8.446 | 8,285,805 | -0.12(-1.36%) |
Nov 29, 2002 | 8.545 | 8.631 | 8.533 | 8.563 | 3,858,511 | +0.11(+1.30%) |
Nov 27, 2002 | 8.108 | 8.456 | 8.094 | 8.453 | 5,291,248 | +0.37(+4.61%) |
Nov 26, 2002 | 8.314 | 8.315 | 8.032 | 8.080 | 6,329,451 | -0.27(-3.27%) |
Nov 25, 2002 | 8.357 | 8.425 | 8.269 | 8.353 | 4,800,557 | +0.02(+0.27%) |
Nov 22, 2002 | 8.238 | 8.406 | 8.202 | 8.331 | 6,534,585 | +0.09(+1.10%) |
Nov 21, 2002 | 8.027 | 8.276 | 7.947 | 8.240 | 5,815,449 | +0.26(+3.20%) |
Nov 20, 2002 | 7.715 | 7.984 | 7.622 | 7.984 | 6,394,721 | +0.27(+3.52%) |
Nov 19, 2002 | 7.657 | 7.763 | 7.536 | 7.713 | 4,648,454 | +0.06(+0.74%) |
Nov 18, 2002 | 7.773 | 7.816 | 7.653 | 7.657 | 6,290,988 | -0.08(-1.02%) |
Nov 15, 2002 | 7.602 | 7.739 | 7.530 | 7.735 | 6,176,765 | +0.14(+1.83%) |
Nov 14, 2002 | 7.389 | 7.636 | 7.389 | 7.596 | 5,409,842 | +0.21(+2.83%) |
Nov 13, 2002 | 7.301 | 7.485 | 7.221 | 7.387 | 4,443,611 | +0.08(+1.08%) |
Nov 12, 2002 | 7.138 | 7.404 | 7.121 | 7.308 | 4,468,087 | +0.20(+2.75%) |
Nov 11, 2002 | 7.379 | 7.380 | 7.078 | 7.113 | 4,192,729 | -0.29(-3.96%) |
Nov 08, 2002 | 7.319 | 7.464 | 7.310 | 7.406 | 4,597,462 | +0.11(+1.46%) |
Nov 07, 2002 | 7.482 | 7.514 | 7.252 | 7.300 | 4,952,077 | -0.18(-2.36%) |
Nov 06, 2002 | 7.482 | 7.483 | 7.272 | 7.476 | 5,208,786 | +0.08(+1.14%) |
Nov 05, 2002 | 7.356 | 7.430 | 7.279 | 7.392 | 3,732,925 | +0.04(+0.51%) |
Nov 04, 2002 | 7.228 | 7.461 | 7.228 | 7.355 | 5,675,001 | +0.13(+1.78%) |
Nov 01, 2002 | 7.001 | 7.267 | 6.950 | 7.226 | 4,308,700 | +0.22(+3.08%) |
Oct 31, 2002 | 7.070 | 7.116 | 6.915 | 7.010 | 3,968,072 | -0.02(-0.29%) |
Oct 30, 2002 | 6.967 | 7.128 | 6.879 | 7.030 | 4,597,462 | +0.09(+1.26%) |
Oct 29, 2002 | 6.950 | 7.010 | 6.756 | 6.943 | 5,072,419 | -0.00(-0.02%) |
Oct 28, 2002 | 7.164 | 7.216 | 6.902 | 6.944 | 4,914,197 | -0.17(-2.36%) |
Oct 25, 2002 | 7.056 | 7.119 | 6.975 | 7.113 | 6,517,685 | +0.06(+0.83%) |
Oct 24, 2002 | 7.456 | 7.464 | 7.035 | 7.054 | 8,083,876 | -0.29(-3.95%) |
Oct 23, 2002 | 7.171 | 7.353 | 7.114 | 7.344 | 6,395,886 | +0.18(+2.44%) |
Oct 22, 2002 | 7.207 | 7.209 | 7.046 | 7.169 | 7,006,336 | -0.19(-2.63%) |
Oct 21, 2002 | 7.035 | 7.401 | 6.968 | 7.363 | 7,891,271 | +0.33(+4.68%) |
Oct 18, 2002 | 6.881 | 7.046 | 6.847 | 7.034 | 6,624,040 | +0.11(+1.56%) |
Oct 17, 2002 | 6.855 | 6.948 | 6.649 | 6.926 | 10,360,171 | +0.27(+4.13%) |
Oct 16, 2002 | 6.735 | 6.814 | 6.555 | 6.651 | 14,068,036 | +0.13(+2.05%) |
Oct 15, 2002 | 6.349 | 6.517 | 6.347 | 6.517 | 9,655,895 | +0.39(+6.36%) |
Oct 14, 2002 | 6.229 | 6.239 | 6.126 | 6.128 | 4,993,745 | -0.15(-2.38%) |
Oct 11, 2002 | 6.092 | 6.380 | 6.074 | 6.277 | 6,682,608 | +0.26(+4.31%) |
Oct 10, 2002 | 5.843 | 6.057 | 5.810 | 6.018 | 10,562,974 | +0.21(+3.57%) |
Oct 09, 2002 | 6.062 | 6.188 | 5.791 | 5.810 | 11,280,654 | -0.42(-6.77%) |
Oct 08, 2002 | 6.203 | 6.332 | 5.949 | 6.232 | 8,174,788 | +0.07(+1.20%) |
Oct 07, 2002 | 6.212 | 6.289 | 6.116 | 6.159 | 5,879,553 | -0.02(-0.33%) |
Oct 04, 2002 | 6.464 | 6.491 | 6.028 | 6.179 | 6,145,296 | -0.25(-3.95%) |
Oct 03, 2002 | 6.478 | 6.651 | 6.402 | 6.433 | 4,148,147 | -0.05(-0.77%) |
Oct 02, 2002 | 6.564 | 6.632 | 6.469 | 6.483 | 4,809,298 | -0.15(-2.30%) |