Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.188 | 8.492 | 8.172 | 8.446 | 128,572 | +0.26(+3.15%) |
Dec 30, 2002 | 8.170 | 8.218 | 8.149 | 8.188 | 53,882 | +0.02(+0.22%) |
Dec 27, 2002 | 8.195 | 8.207 | 8.149 | 8.170 | 95,717 | -0.05(-0.58%) |
Dec 26, 2002 | 8.296 | 8.350 | 8.204 | 8.218 | 100,098 | -0.06(-0.77%) |
Dec 24, 2002 | 8.248 | 8.291 | 8.248 | 8.282 | 19,055 | +0.04(+0.50%) |
Dec 23, 2002 | 8.250 | 8.334 | 8.234 | 8.241 | 57,824 | -0.01(-0.11%) |
Dec 20, 2002 | 8.241 | 8.250 | 8.209 | 8.250 | 75,347 | +0.04(+0.50%) |
Dec 19, 2002 | 8.195 | 8.252 | 8.195 | 8.209 | 61,548 | +0.00(+0.03%) |
Dec 18, 2002 | 8.275 | 8.282 | 8.207 | 8.207 | 147,847 | -0.08(-0.96%) |
Dec 17, 2002 | 8.355 | 8.355 | 8.275 | 8.286 | 52,567 | -0.06(-0.68%) |
Dec 16, 2002 | 8.218 | 8.344 | 8.184 | 8.344 | 66,805 | +0.13(+1.64%) |
Dec 13, 2002 | 8.264 | 8.286 | 8.177 | 8.209 | 99,221 | -0.07(-0.80%) |
Dec 12, 2002 | 8.218 | 8.332 | 8.161 | 8.275 | 143,466 | +0.03(+0.42%) |
Dec 11, 2002 | 8.248 | 8.286 | 8.193 | 8.241 | 114,554 | -0.00(-0.06%) |
Dec 10, 2002 | 8.243 | 8.328 | 8.243 | 8.245 | 84,108 | +0.03(+0.31%) |
Dec 09, 2002 | 8.264 | 8.321 | 8.218 | 8.220 | 131,638 | -0.06(-0.74%) |
Dec 06, 2002 | 8.218 | 8.275 | 8.195 | 8.282 | 84,765 | +0.05(+0.61%) |
Dec 05, 2002 | 8.229 | 8.273 | 8.127 | 8.232 | 56,729 | +0.02(+0.19%) |
Dec 04, 2002 | 8.218 | 8.298 | 8.216 | 8.216 | 78,413 | -0.00(-0.03%) |
Dec 03, 2002 | 8.286 | 8.323 | 8.218 | 8.218 | 102,288 | -0.09(-1.04%) |
Dec 02, 2002 | 8.412 | 8.412 | 8.275 | 8.305 | 57,605 | -0.08(-0.90%) |
Nov 29, 2002 | 8.277 | 8.385 | 8.218 | 8.380 | 59,795 | +0.11(+1.27%) |
Nov 27, 2002 | 8.017 | 8.275 | 8.017 | 8.275 | 247,507 | +0.26(+3.28%) |
Nov 26, 2002 | 8.040 | 8.081 | 7.869 | 8.012 | 331,177 | -0.03(-0.43%) |
Nov 25, 2002 | 8.035 | 8.117 | 7.967 | 8.047 | 42,711 | -0.01(-0.14%) |
Nov 22, 2002 | 7.985 | 8.127 | 7.985 | 8.058 | 138,647 | +0.07(+0.86%) |
Nov 21, 2002 | 7.944 | 8.024 | 7.921 | 7.990 | 220,785 | +0.06(+0.72%) |
Nov 20, 2002 | 7.830 | 7.969 | 7.830 | 7.933 | 149,380 | +0.09(+1.16%) |
Nov 19, 2002 | 7.766 | 7.921 | 7.743 | 7.841 | 143,247 | +0.07(+0.85%) |
Nov 18, 2002 | 7.704 | 7.848 | 7.556 | 7.775 | 307,741 | +0.13(+1.64%) |
Nov 15, 2002 | 8.104 | 8.104 | 7.650 | 7.650 | 719,084 | -0.75(-8.94%) |
Nov 14, 2002 | 8.154 | 8.433 | 8.154 | 8.401 | 186,616 | +0.25(+3.02%) |
Nov 13, 2002 | 8.161 | 8.218 | 8.108 | 8.154 | 80,823 | -0.04(-0.50%) |
Nov 12, 2002 | 8.149 | 8.218 | 8.113 | 8.195 | 102,069 | +0.05(+0.56%) |
Nov 11, 2002 | 8.300 | 8.300 | 8.104 | 8.149 | 62,205 | -0.16(-1.87%) |
Nov 08, 2002 | 8.264 | 8.412 | 8.181 | 8.305 | 62,205 | +0.04(+0.50%) |
Nov 07, 2002 | 8.378 | 8.435 | 8.015 | 8.264 | 158,141 | -0.14(-1.63%) |
Nov 06, 2002 | 8.275 | 8.423 | 8.275 | 8.401 | 67,681 | +0.14(+1.66%) |
Nov 05, 2002 | 8.410 | 8.410 | 8.218 | 8.264 | 56,948 | -0.15(-1.74%) |
Nov 04, 2002 | 8.266 | 8.446 | 8.266 | 8.410 | 101,412 | +0.17(+2.02%) |
Nov 01, 2002 | 8.298 | 8.298 | 8.229 | 8.243 | 113,459 | -0.07(-0.80%) |
Oct 31, 2002 | 8.186 | 8.309 | 8.186 | 8.309 | 123,315 | +0.13(+1.65%) |
Oct 30, 2002 | 8.286 | 8.286 | 8.104 | 8.175 | 97,688 | -0.13(-1.62%) |
Oct 29, 2002 | 7.887 | 8.309 | 7.876 | 8.309 | 97,688 | +0.41(+5.20%) |
Oct 28, 2002 | 8.047 | 8.070 | 7.898 | 7.898 | 91,555 | -0.13(-1.56%) |
Oct 25, 2002 | 7.944 | 8.024 | 7.944 | 8.024 | 205,014 | +0.08(+1.01%) |
Oct 24, 2002 | 7.999 | 8.012 | 7.944 | 7.944 | 34,607 | -0.03(-0.43%) |
Oct 23, 2002 | 7.816 | 7.978 | 7.727 | 7.978 | 110,392 | +0.16(+1.98%) |
Oct 22, 2002 | 8.035 | 8.038 | 7.761 | 7.823 | 21,903 | -0.20(-2.50%) |
Oct 21, 2002 | 8.229 | 8.229 | 7.967 | 8.024 | 189,025 | -0.22(-2.66%) |
Oct 18, 2002 | 8.054 | 8.298 | 8.035 | 8.243 | 72,937 | +0.19(+2.35%) |
Oct 17, 2002 | 7.905 | 8.250 | 7.905 | 8.054 | 98,783 | +0.17(+2.14%) |
Oct 16, 2002 | 7.917 | 7.942 | 7.725 | 7.885 | 116,525 | -0.05(-0.69%) |
Oct 15, 2002 | 7.645 | 8.070 | 7.645 | 7.939 | 157,484 | +0.32(+4.13%) |
Oct 14, 2002 | 7.579 | 7.624 | 7.442 | 7.624 | 140,400 | +0.03(+0.45%) |
Oct 11, 2002 | 7.360 | 7.702 | 7.360 | 7.590 | 101,193 | +0.25(+3.42%) |
Oct 10, 2002 | 6.910 | 7.442 | 6.910 | 7.339 | 201,291 | +0.46(+6.63%) |
Oct 09, 2002 | 7.339 | 7.341 | 6.862 | 6.883 | 253,859 | -0.43(-5.93%) |
Oct 08, 2002 | 7.385 | 7.567 | 7.282 | 7.316 | 127,258 | -0.01(-0.16%) |
Oct 07, 2002 | 7.309 | 7.350 | 7.282 | 7.328 | 56,291 | +0.00(+0.00%) |
Oct 04, 2002 | 7.602 | 7.624 | 7.277 | 7.328 | 98,564 | -0.26(-3.49%) |
Oct 03, 2002 | 7.494 | 7.608 | 7.485 | 7.592 | 213,776 | +0.12(+1.62%) |
Oct 02, 2002 | 7.465 | 7.636 | 7.369 | 7.471 | 215,528 | +0.01(+0.09%) |