Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.389 | 8.541 | 8.341 | 8.362 | 1,935,844 | -0.03(-0.41%) |
Dec 30, 2002 | 8.383 | 8.506 | 8.348 | 8.396 | 2,537,221 | +0.01(+0.16%) |
Dec 27, 2002 | 8.424 | 8.444 | 8.341 | 8.383 | 1,544,484 | -0.05(-0.57%) |
Dec 26, 2002 | 8.348 | 8.513 | 8.348 | 8.431 | 1,007,000 | +0.01(+0.16%) |
Dec 24, 2002 | 8.396 | 8.451 | 8.341 | 8.417 | 743,715 | +0.01(+0.08%) |
Dec 23, 2002 | 8.527 | 8.527 | 8.348 | 8.410 | 2,172,640 | -0.12(-1.37%) |
Dec 20, 2002 | 8.389 | 8.527 | 8.341 | 8.527 | 3,726,438 | +0.14(+1.64%) |
Dec 19, 2002 | 8.328 | 8.486 | 8.328 | 8.389 | 1,491,361 | -0.01(-0.08%) |
Dec 18, 2002 | 8.520 | 8.582 | 8.334 | 8.396 | 2,006,577 | -0.14(-1.69%) |
Dec 17, 2002 | 8.637 | 8.740 | 8.520 | 8.541 | 1,868,022 | -0.21(-2.36%) |
Dec 16, 2002 | 8.561 | 8.788 | 8.492 | 8.747 | 2,477,258 | +0.13(+1.52%) |
Dec 13, 2002 | 8.568 | 8.657 | 8.410 | 8.616 | 2,454,553 | +0.10(+1.13%) |
Dec 12, 2002 | 8.623 | 8.678 | 8.479 | 8.520 | 1,721,171 | -0.08(-0.88%) |
Dec 11, 2002 | 8.417 | 8.905 | 8.389 | 8.595 | 3,672,297 | -0.42(-4.65%) |
Dec 10, 2002 | 8.946 | 9.015 | 8.863 | 9.015 | 1,256,312 | +0.09(+1.00%) |
Dec 09, 2002 | 8.967 | 9.035 | 8.829 | 8.925 | 1,719,133 | -0.08(-0.84%) |
Dec 06, 2002 | 8.863 | 9.056 | 8.857 | 9.001 | 1,338,252 | +0.07(+0.77%) |
Dec 05, 2002 | 9.083 | 9.104 | 8.898 | 8.932 | 1,610,705 | -0.14(-1.52%) |
Dec 04, 2002 | 8.967 | 9.118 | 8.953 | 9.070 | 2,125,193 | +0.10(+1.15%) |
Dec 03, 2002 | 9.028 | 9.070 | 8.932 | 8.967 | 2,421,515 | -0.06(-0.68%) |
Dec 02, 2002 | 9.159 | 9.159 | 8.932 | 9.028 | 1,939,337 | -0.13(-1.43%) |
Nov 29, 2002 | 9.289 | 9.296 | 9.118 | 9.159 | 1,294,298 | -0.12(-1.26%) |
Nov 27, 2002 | 9.200 | 9.296 | 9.138 | 9.276 | 1,284,110 | +0.07(+0.75%) |
Nov 26, 2002 | 9.228 | 9.289 | 9.042 | 9.207 | 1,979,943 | -0.04(-0.45%) |
Nov 25, 2002 | 9.200 | 9.317 | 9.145 | 9.248 | 2,495,887 | +0.01(+0.07%) |
Nov 22, 2002 | 9.248 | 9.344 | 9.159 | 9.241 | 2,221,687 | -0.03(-0.37%) |
Nov 21, 2002 | 9.365 | 9.372 | 9.193 | 9.276 | 2,851,444 | -0.09(-0.95%) |
Nov 20, 2002 | 9.338 | 9.379 | 9.207 | 9.365 | 2,676,795 | +0.00(+0.00%) |
Nov 19, 2002 | 9.365 | 9.461 | 9.324 | 9.365 | 1,646,945 | -0.03(-0.37%) |
Nov 18, 2002 | 9.447 | 9.509 | 9.276 | 9.399 | 1,382,642 | -0.05(-0.51%) |
Nov 15, 2002 | 9.413 | 9.461 | 9.386 | 9.447 | 1,787,246 | +0.00(+0.00%) |
Nov 14, 2002 | 9.475 | 9.537 | 9.365 | 9.447 | 1,859,435 | +0.01(+0.07%) |
Nov 13, 2002 | 9.441 | 9.612 | 9.399 | 9.441 | 3,243,241 | -0.07(-0.72%) |
Nov 12, 2002 | 9.626 | 9.715 | 9.502 | 9.509 | 2,256,180 | -0.10(-1.07%) |
Nov 11, 2002 | 9.743 | 9.764 | 9.578 | 9.612 | 2,485,408 | -0.20(-2.03%) |
Nov 08, 2002 | 9.770 | 9.928 | 9.709 | 9.812 | 2,638,954 | +0.01(+0.07%) |
Nov 07, 2002 | 9.551 | 9.819 | 9.551 | 9.805 | 3,121,423 | +0.20(+2.07%) |
Nov 06, 2002 | 9.516 | 9.640 | 9.344 | 9.606 | 2,045,873 | +0.14(+1.53%) |
Nov 05, 2002 | 9.564 | 9.674 | 9.413 | 9.461 | 2,322,111 | -0.10(-1.08%) |
Nov 04, 2002 | 9.564 | 9.612 | 9.496 | 9.564 | 1,678,673 | -0.05(-0.57%) |
Nov 01, 2002 | 9.393 | 9.647 | 9.351 | 9.619 | 2,528,634 | +0.26(+2.79%) |
Oct 31, 2002 | 9.310 | 9.420 | 9.193 | 9.358 | 1,477,243 | +0.02(+0.22%) |
Oct 30, 2002 | 9.269 | 9.427 | 9.241 | 9.338 | 2,158,086 | +0.04(+0.44%) |
Oct 29, 2002 | 9.063 | 9.296 | 9.063 | 9.296 | 1,703,269 | +0.16(+1.81%) |
Oct 28, 2002 | 9.255 | 9.269 | 9.035 | 9.131 | 2,103,508 | -0.09(-0.97%) |
Oct 25, 2002 | 9.083 | 9.248 | 9.008 | 9.221 | 1,445,224 | +0.07(+0.75%) |
Oct 24, 2002 | 9.063 | 9.241 | 9.035 | 9.152 | 1,642,724 | +0.06(+0.68%) |
Oct 23, 2002 | 8.932 | 9.152 | 8.705 | 9.090 | 3,039,483 | +0.30(+3.36%) |
Oct 22, 2002 | 8.967 | 9.070 | 8.740 | 8.795 | 3,630,818 | -0.27(-3.03%) |
Oct 21, 2002 | 8.863 | 9.234 | 8.850 | 9.070 | 2,768,631 | +0.14(+1.54%) |
Oct 18, 2002 | 8.644 | 8.932 | 8.623 | 8.932 | 2,288,927 | +0.32(+3.67%) |
Oct 17, 2002 | 8.692 | 8.822 | 8.589 | 8.616 | 1,480,445 | -0.01(-0.16%) |
Oct 16, 2002 | 8.726 | 8.857 | 8.589 | 8.630 | 1,244,232 | -0.06(-0.71%) |
Oct 15, 2002 | 8.650 | 8.692 | 8.465 | 8.692 | 1,823,777 | +0.11(+1.28%) |
Oct 14, 2002 | 8.451 | 8.602 | 8.424 | 8.582 | 1,422,083 | +0.11(+1.30%) |
Oct 11, 2002 | 8.417 | 8.568 | 8.376 | 8.472 | 1,464,727 | +0.05(+0.65%) |
Oct 10, 2002 | 8.211 | 8.506 | 8.211 | 8.417 | 2,473,765 | +0.11(+1.32%) |
Oct 09, 2002 | 8.383 | 8.479 | 8.259 | 8.307 | 2,841,693 | -0.12(-1.47%) |
Oct 08, 2002 | 8.479 | 8.726 | 8.396 | 8.431 | 2,715,218 | -0.12(-1.37%) |
Oct 07, 2002 | 8.623 | 8.795 | 8.499 | 8.547 | 1,832,364 | -0.03(-0.32%) |
Oct 04, 2002 | 8.671 | 8.836 | 8.499 | 8.575 | 2,711,870 | -0.05(-0.56%) |
Oct 03, 2002 | 8.348 | 8.857 | 8.348 | 8.623 | 2,735,593 | +0.05(+0.56%) |
Oct 02, 2002 | 8.589 | 8.863 | 8.568 | 8.575 | 2,165,217 | -0.13(-1.50%) |