Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.259 | 7.366 | 6.875 | 6.920 | 237,657 | -0.43(-5.83%) |
Dec 30, 2002 | 7.107 | 7.590 | 7.107 | 7.348 | 205,290 | +0.24(+3.39%) |
Dec 27, 2002 | 6.964 | 7.241 | 6.964 | 7.107 | 84,557 | -0.20(-2.69%) |
Dec 26, 2002 | 7.197 | 7.500 | 7.143 | 7.304 | 63,614 | +0.02(+0.25%) |
Dec 24, 2002 | 7.277 | 7.438 | 7.143 | 7.286 | 66,862 | -0.08(-1.09%) |
Dec 23, 2002 | 7.509 | 7.590 | 7.366 | 7.366 | 120,060 | -0.13(-1.79%) |
Dec 20, 2002 | 7.545 | 7.545 | 7.456 | 7.500 | 234,185 | +0.00(+0.00%) |
Dec 19, 2002 | 7.572 | 7.590 | 7.456 | 7.500 | 323,894 | -0.01(-0.12%) |
Dec 18, 2002 | 7.500 | 7.590 | 7.277 | 7.509 | 159,147 | -0.06(-0.83%) |
Dec 17, 2002 | 7.500 | 7.634 | 7.500 | 7.572 | 140,444 | +0.03(+0.35%) |
Dec 16, 2002 | 7.500 | 7.590 | 7.429 | 7.545 | 168,219 | +0.04(+0.60%) |
Dec 13, 2002 | 7.634 | 7.652 | 7.500 | 7.500 | 84,669 | -0.13(-1.75%) |
Dec 12, 2002 | 7.500 | 7.723 | 7.500 | 7.634 | 147,387 | +0.13(+1.79%) |
Dec 11, 2002 | 7.688 | 7.768 | 7.500 | 7.500 | 168,107 | -0.28(-3.56%) |
Dec 10, 2002 | 7.465 | 7.893 | 7.465 | 7.777 | 100,349 | +0.32(+4.31%) |
Dec 09, 2002 | 7.625 | 7.670 | 7.313 | 7.456 | 363,765 | -0.26(-3.36%) |
Dec 06, 2002 | 7.456 | 7.777 | 7.375 | 7.715 | 167,659 | +0.17(+2.25%) |
Dec 05, 2002 | 7.500 | 7.545 | 7.322 | 7.545 | 165,643 | +0.04(+0.60%) |
Dec 04, 2002 | 7.411 | 7.554 | 7.366 | 7.500 | 325,126 | -0.07(-0.94%) |
Dec 03, 2002 | 7.500 | 7.679 | 7.456 | 7.572 | 139,996 | -0.06(-0.82%) |
Dec 02, 2002 | 7.500 | 8.036 | 7.500 | 7.634 | 173,371 | +0.51(+7.14%) |
Nov 29, 2002 | 7.277 | 7.447 | 7.072 | 7.125 | 87,693 | -0.11(-1.48%) |
Nov 27, 2002 | 6.875 | 7.232 | 6.875 | 7.232 | 188,938 | +0.29(+4.25%) |
Nov 26, 2002 | 6.964 | 7.214 | 6.938 | 6.938 | 216,153 | -0.12(-1.65%) |
Nov 25, 2002 | 7.009 | 7.054 | 6.920 | 7.054 | 157,467 | +0.13(+1.94%) |
Nov 22, 2002 | 6.741 | 6.920 | 6.518 | 6.920 | 114,124 | +0.17(+2.51%) |
Nov 21, 2002 | 6.741 | 6.831 | 6.572 | 6.750 | 160,491 | -0.04(-0.53%) |
Nov 20, 2002 | 6.625 | 6.786 | 6.518 | 6.786 | 87,693 | +0.25(+3.83%) |
Nov 19, 2002 | 6.429 | 6.679 | 6.411 | 6.536 | 144,251 | +0.08(+1.24%) |
Nov 18, 2002 | 6.081 | 6.607 | 5.938 | 6.456 | 415,956 | +0.46(+7.75%) |
Nov 15, 2002 | 5.929 | 6.027 | 5.839 | 5.991 | 72,125 | -0.03(-0.45%) |
Nov 14, 2002 | 5.670 | 6.018 | 5.670 | 6.018 | 85,341 | +0.38(+6.65%) |
Nov 13, 2002 | 5.607 | 5.920 | 5.509 | 5.643 | 90,941 | +0.04(+0.64%) |
Nov 12, 2002 | 5.581 | 5.688 | 5.491 | 5.607 | 100,685 | +0.12(+2.11%) |
Nov 11, 2002 | 5.732 | 5.848 | 5.491 | 5.491 | 69,662 | -0.15(-2.69%) |
Nov 08, 2002 | 6.241 | 6.241 | 5.402 | 5.643 | 129,916 | -0.51(-8.27%) |
Nov 07, 2002 | 5.875 | 6.232 | 5.714 | 6.152 | 127,340 | +0.30(+5.19%) |
Nov 06, 2002 | 5.759 | 6.072 | 5.536 | 5.848 | 202,042 | +0.09(+1.55%) |
Nov 05, 2002 | 5.759 | 5.759 | 5.581 | 5.759 | 66,414 | -0.03(-0.46%) |
Nov 04, 2002 | 5.697 | 5.848 | 5.402 | 5.786 | 282,232 | +0.15(+2.69%) |
Nov 01, 2002 | 5.402 | 5.670 | 5.402 | 5.634 | 102,813 | +0.28(+5.17%) |
Oct 31, 2002 | 5.670 | 5.670 | 5.197 | 5.357 | 124,204 | -0.27(-4.76%) |
Oct 30, 2002 | 5.670 | 5.804 | 5.563 | 5.625 | 185,802 | -0.04(-0.79%) |
Oct 29, 2002 | 5.670 | 5.714 | 5.411 | 5.670 | 142,571 | +0.00(+0.00%) |
Oct 28, 2002 | 5.393 | 5.759 | 5.393 | 5.670 | 257,144 | +0.31(+5.83%) |
Oct 25, 2002 | 5.223 | 5.402 | 5.134 | 5.357 | 134,396 | +0.09(+1.69%) |
Oct 24, 2002 | 5.393 | 5.402 | 5.232 | 5.268 | 190,730 | -0.12(-2.16%) |
Oct 23, 2002 | 5.134 | 5.464 | 5.125 | 5.384 | 533,440 | +0.29(+5.79%) |
Oct 22, 2002 | 4.375 | 5.143 | 4.366 | 5.089 | 342,822 | +0.79(+18.26%) |
Oct 21, 2002 | 3.973 | 4.375 | 3.795 | 4.304 | 97,661 | +0.28(+6.87%) |
Oct 18, 2002 | 4.197 | 4.197 | 3.813 | 4.027 | 73,245 | -0.08(-1.96%) |
Oct 17, 2002 | 3.875 | 4.197 | 3.839 | 4.107 | 123,644 | +0.32(+8.49%) |
Oct 16, 2002 | 3.911 | 3.911 | 3.661 | 3.786 | 78,397 | -0.21(-5.36%) |
Oct 15, 2002 | 3.777 | 4.170 | 3.777 | 4.000 | 177,290 | +0.29(+7.69%) |
Oct 14, 2002 | 3.839 | 3.839 | 3.438 | 3.714 | 93,965 | -0.17(-4.37%) |
Oct 11, 2002 | 3.616 | 4.027 | 3.616 | 3.884 | 158,587 | +0.36(+10.13%) |
Oct 10, 2002 | 3.322 | 3.634 | 3.259 | 3.527 | 191,514 | +0.20(+5.90%) |
Oct 09, 2002 | 3.705 | 3.705 | 3.330 | 3.330 | 130,924 | -0.45(-11.82%) |
Oct 08, 2002 | 3.527 | 3.822 | 3.527 | 3.777 | 86,125 | +0.29(+8.46%) |
Oct 07, 2002 | 3.973 | 4.152 | 3.482 | 3.482 | 115,132 | -0.53(-13.14%) |
Oct 04, 2002 | 4.277 | 4.348 | 3.839 | 4.009 | 127,228 | -0.09(-2.18%) |
Oct 03, 2002 | 4.420 | 4.598 | 4.098 | 4.098 | 109,980 | -0.28(-6.33%) |
Oct 02, 2002 | 4.598 | 4.705 | 4.375 | 4.375 | 133,836 | -0.18(-3.92%) |