Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.980 | 8.110 | 6.900 | 8.000 | 643,300 | +0.92(+12.99%) |
Dec 30, 2002 | 6.990 | 7.110 | 6.830 | 7.080 | 177,600 | -0.02(-0.28%) |
Dec 27, 2002 | 7.210 | 7.280 | 6.850 | 7.100 | 143,400 | -0.21(-2.87%) |
Dec 26, 2002 | 7.510 | 7.740 | 7.070 | 7.310 | 176,900 | -0.25(-3.33%) |
Dec 24, 2002 | 7.750 | 7.850 | 7.350 | 7.562 | 89,800 | -0.19(-2.43%) |
Dec 23, 2002 | 7.890 | 8.310 | 7.600 | 7.750 | 179,000 | +0.00(+0.00%) |
Dec 20, 2002 | 7.890 | 8.310 | 7.720 | 7.750 | 306,100 | -0.10(-1.27%) |
Dec 19, 2002 | 8.000 | 8.230 | 7.620 | 7.850 | 251,600 | +0.02(+0.26%) |
Dec 18, 2002 | 7.850 | 8.100 | 7.770 | 7.830 | 104,800 | -0.12(-1.51%) |
Dec 17, 2002 | 7.990 | 8.250 | 7.850 | 7.950 | 76,200 | -0.05(-0.62%) |
Dec 16, 2002 | 7.900 | 8.030 | 7.730 | 8.000 | 157,200 | +0.16(+2.04%) |
Dec 13, 2002 | 8.160 | 8.300 | 7.830 | 7.840 | 141,900 | -0.38(-4.62%) |
Dec 12, 2002 | 7.920 | 8.270 | 7.850 | 8.220 | 144,800 | +0.30(+3.79%) |
Dec 11, 2002 | 7.850 | 8.100 | 7.450 | 7.920 | 218,300 | +0.07(+0.89%) |
Dec 10, 2002 | 7.740 | 8.150 | 7.740 | 7.850 | 289,400 | -0.08(-1.01%) |
Dec 09, 2002 | 8.050 | 8.160 | 7.800 | 7.930 | 334,800 | -0.07(-0.89%) |
Dec 06, 2002 | 7.749 | 8.200 | 7.450 | 8.001 | 421,400 | +0.31(+4.04%) |
Dec 05, 2002 | 7.790 | 8.000 | 7.580 | 7.690 | 215,700 | -0.09(-1.16%) |
Dec 04, 2002 | 8.240 | 8.350 | 7.490 | 7.780 | 382,900 | -0.55(-6.60%) |
Dec 03, 2002 | 8.550 | 8.580 | 8.050 | 8.330 | 224,700 | -0.17(-2.00%) |
Dec 02, 2002 | 9.000 | 9.000 | 8.310 | 8.500 | 474,600 | -0.56(-6.18%) |
Nov 29, 2002 | 8.130 | 9.410 | 8.080 | 9.060 | 909,500 | +0.96(+11.85%) |
Nov 27, 2002 | 7.249 | 8.210 | 7.210 | 8.100 | 692,400 | +0.84(+11.57%) |
Nov 26, 2002 | 7.500 | 7.520 | 7.000 | 7.260 | 301,900 | -0.24(-3.20%) |
Nov 25, 2002 | 7.490 | 7.630 | 7.260 | 7.500 | 292,600 | +0.00(+0.00%) |
Nov 22, 2002 | 7.500 | 7.700 | 7.400 | 7.500 | 173,200 | +0.01(+0.13%) |
Nov 21, 2002 | 7.850 | 7.900 | 7.450 | 7.490 | 353,000 | -0.32(-4.10%) |
Nov 20, 2002 | 7.500 | 7.850 | 7.220 | 7.810 | 282,300 | +0.31(+4.13%) |
Nov 19, 2002 | 7.300 | 7.730 | 7.300 | 7.500 | 175,300 | +0.05(+0.67%) |
Nov 18, 2002 | 7.500 | 7.970 | 7.300 | 7.450 | 190,700 | +0.01(+0.13%) |
Nov 15, 2002 | 7.350 | 7.590 | 7.000 | 7.440 | 466,900 | -0.09(-1.20%) |
Nov 14, 2002 | 6.810 | 7.540 | 6.750 | 7.530 | 458,400 | +0.83(+12.40%) |
Nov 13, 2002 | 6.430 | 6.920 | 5.780 | 6.699 | 494,900 | +0.37(+5.83%) |
Nov 12, 2002 | 6.110 | 6.460 | 6.050 | 6.330 | 319,400 | +0.33(+5.50%) |
Nov 11, 2002 | 5.870 | 6.090 | 5.810 | 6.000 | 214,900 | +0.10(+1.68%) |
Nov 08, 2002 | 5.850 | 6.090 | 5.700 | 5.901 | 467,300 | +0.11(+1.92%) |
Nov 07, 2002 | 5.720 | 5.940 | 5.550 | 5.790 | 309,300 | -0.08(-1.36%) |
Nov 06, 2002 | 5.450 | 5.950 | 5.380 | 5.870 | 704,800 | +0.46(+8.50%) |
Nov 05, 2002 | 5.210 | 5.450 | 5.050 | 5.410 | 242,700 | +0.14(+2.66%) |
Nov 04, 2002 | 5.000 | 5.340 | 4.750 | 5.270 | 461,600 | +0.32(+6.46%) |
Nov 01, 2002 | 5.000 | 5.050 | 4.560 | 4.950 | 400,000 | +0.01(+0.20%) |
Oct 31, 2002 | 5.040 | 5.140 | 4.900 | 4.940 | 405,200 | -0.10(-1.98%) |
Oct 30, 2002 | 5.190 | 5.240 | 4.800 | 5.040 | 793,200 | -0.02(-0.40%) |
Oct 29, 2002 | 5.900 | 5.900 | 4.850 | 5.060 | 3,925,400 | +1.48(+41.34%) |
Oct 28, 2002 | 3.480 | 3.660 | 3.460 | 3.580 | 226,100 | +0.18(+5.29%) |
Oct 25, 2002 | 3.510 | 3.600 | 3.350 | 3.400 | 263,015 | -0.15(-4.23%) |
Oct 24, 2002 | 3.840 | 3.840 | 3.480 | 3.550 | 300,492 | -0.35(-8.95%) |
Oct 23, 2002 | 3.950 | 4.060 | 3.600 | 3.899 | 140,600 | -0.10(-2.52%) |
Oct 22, 2002 | 4.250 | 4.250 | 3.987 | 4.000 | 64,200 | -0.25(-5.88%) |
Oct 21, 2002 | 3.850 | 4.260 | 3.790 | 4.250 | 111,100 | +0.51(+13.64%) |
Oct 18, 2002 | 4.120 | 4.450 | 3.480 | 3.740 | 180,900 | -0.24(-6.03%) |
Oct 17, 2002 | 3.700 | 4.140 | 3.700 | 3.980 | 181,800 | +0.32(+8.74%) |
Oct 16, 2002 | 3.600 | 3.790 | 3.410 | 3.660 | 209,120 | +0.07(+1.95%) |
Oct 15, 2002 | 3.439 | 3.880 | 3.350 | 3.590 | 379,900 | +0.23(+7.00%) |
Oct 14, 2002 | 3.300 | 3.650 | 3.250 | 3.355 | 373,296 | +0.15(+4.84%) |
Oct 11, 2002 | 3.100 | 3.590 | 3.100 | 3.200 | 400,810 | +0.05(+1.59%) |
Oct 10, 2002 | 3.090 | 3.230 | 3.000 | 3.150 | 465,950 | +0.13(+4.30%) |
Oct 09, 2002 | 3.000 | 3.200 | 2.950 | 3.020 | 455,600 | -0.03(-0.98%) |
Oct 08, 2002 | 3.100 | 3.350 | 2.950 | 3.050 | 536,700 | -0.03(-0.94%) |
Oct 07, 2002 | 3.100 | 3.450 | 3.000 | 3.079 | 350,200 | +0.03(+0.95%) |
Oct 04, 2002 | 3.700 | 3.800 | 2.960 | 3.050 | 537,329 | -0.66(-17.79%) |
Oct 03, 2002 | 4.000 | 4.050 | 3.700 | 3.710 | 192,600 | -0.25(-6.31%) |
Oct 02, 2002 | 4.250 | 4.260 | 3.950 | 3.960 | 335,720 | -0.29(-6.82%) |