Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.558 | 8.558 | 8.420 | 8.424 | 170,887 | +0.01(+0.13%) |
Dec 30, 2002 | 8.411 | 8.458 | 8.346 | 8.413 | 362,546 | +0.03(+0.38%) |
Dec 27, 2002 | 8.394 | 8.431 | 8.318 | 8.381 | 351,216 | -0.01(-0.08%) |
Dec 26, 2002 | 8.369 | 8.468 | 8.369 | 8.388 | 78,362 | +0.02(+0.23%) |
Dec 24, 2002 | 8.367 | 8.410 | 8.328 | 8.369 | 134,066 | +0.00(+0.01%) |
Dec 23, 2002 | 8.367 | 8.442 | 8.325 | 8.367 | 349,328 | -0.05(-0.63%) |
Dec 20, 2002 | 8.369 | 8.458 | 8.287 | 8.420 | 367,267 | +0.15(+1.79%) |
Dec 19, 2002 | 8.227 | 8.331 | 8.178 | 8.272 | 181,273 | +0.10(+1.26%) |
Dec 18, 2002 | 8.269 | 8.285 | 8.098 | 8.169 | 525,881 | -0.08(-0.95%) |
Dec 17, 2002 | 8.410 | 8.470 | 8.248 | 8.248 | 237,921 | -0.22(-2.58%) |
Dec 16, 2002 | 8.325 | 8.563 | 8.325 | 8.466 | 206,764 | +0.25(+3.00%) |
Dec 13, 2002 | 8.112 | 8.336 | 8.050 | 8.219 | 237,921 | -0.01(-0.14%) |
Dec 12, 2002 | 8.124 | 8.302 | 8.072 | 8.231 | 414,473 | -0.01(-0.08%) |
Dec 11, 2002 | 8.150 | 8.304 | 8.128 | 8.237 | 254,915 | +0.07(+0.80%) |
Dec 10, 2002 | 8.134 | 8.198 | 8.090 | 8.172 | 168,999 | +0.01(+0.14%) |
Dec 09, 2002 | 8.336 | 8.336 | 8.105 | 8.160 | 155,781 | -0.21(-2.54%) |
Dec 06, 2002 | 8.325 | 8.405 | 8.282 | 8.373 | 290,792 | -0.13(-1.54%) |
Dec 05, 2002 | 8.544 | 8.579 | 8.473 | 8.504 | 141,619 | -0.10(-1.13%) |
Dec 04, 2002 | 8.541 | 8.602 | 8.461 | 8.602 | 307,786 | -0.03(-0.36%) |
Dec 03, 2002 | 8.691 | 8.704 | 8.595 | 8.632 | 279,462 | -0.18(-2.08%) |
Dec 02, 2002 | 8.802 | 8.913 | 8.686 | 8.816 | 309,675 | +0.19(+2.21%) |
Nov 29, 2002 | 8.664 | 8.771 | 8.622 | 8.625 | 98,189 | +0.22(+2.56%) |
Nov 27, 2002 | 8.293 | 8.420 | 8.217 | 8.410 | 440,909 | +0.31(+3.82%) |
Nov 26, 2002 | 8.235 | 8.236 | 8.023 | 8.101 | 265,300 | -0.35(-4.12%) |
Nov 25, 2002 | 8.456 | 8.496 | 8.356 | 8.449 | 125,569 | -0.11(-1.27%) |
Nov 22, 2002 | 8.510 | 8.571 | 8.464 | 8.558 | 441,853 | +0.02(+0.25%) |
Nov 21, 2002 | 8.420 | 8.549 | 8.315 | 8.537 | 297,401 | +0.28(+3.39%) |
Nov 20, 2002 | 8.204 | 8.273 | 8.203 | 8.257 | 114,239 | +0.02(+0.21%) |
Nov 19, 2002 | 8.325 | 8.330 | 8.178 | 8.240 | 146,340 | -0.02(-0.22%) |
Nov 18, 2002 | 8.299 | 8.357 | 8.198 | 8.258 | 133,122 | -0.07(-0.86%) |
Nov 15, 2002 | 8.112 | 8.330 | 8.088 | 8.330 | 218,094 | -0.12(-1.47%) |
Nov 14, 2002 | 8.380 | 8.454 | 8.373 | 8.454 | 144,452 | +0.27(+3.26%) |
Nov 13, 2002 | 8.210 | 8.315 | 8.119 | 8.187 | 185,049 | -0.17(-2.04%) |
Nov 12, 2002 | 8.242 | 8.452 | 8.219 | 8.358 | 293,624 | +0.19(+2.28%) |
Nov 11, 2002 | 8.261 | 8.261 | 8.134 | 8.172 | 323,837 | -0.15(-1.84%) |
Nov 08, 2002 | 8.261 | 8.384 | 8.224 | 8.325 | 243,585 | -0.06(-0.76%) |
Nov 07, 2002 | 8.448 | 8.508 | 8.209 | 8.389 | 375,764 | +0.02(+0.29%) |
Nov 06, 2002 | 8.256 | 8.365 | 8.206 | 8.364 | 249,250 | +0.08(+0.93%) |
Nov 05, 2002 | 8.066 | 8.367 | 8.018 | 8.287 | 412,585 | +0.24(+2.95%) |
Nov 04, 2002 | 7.970 | 8.145 | 7.957 | 8.050 | 164,278 | +0.26(+3.40%) |
Nov 01, 2002 | 7.699 | 7.854 | 7.626 | 7.785 | 233,200 | +0.07(+0.95%) |
Oct 31, 2002 | 7.750 | 7.896 | 7.692 | 7.712 | 297,401 | -0.02(-0.26%) |
Oct 30, 2002 | 7.740 | 7.811 | 7.653 | 7.732 | 179,385 | +0.00(+0.00%) |
Oct 29, 2002 | 7.732 | 7.776 | 7.518 | 7.732 | 26,152,446 | -0.32(-3.95%) |
Oct 28, 2002 | 7.934 | 8.082 | 7.864 | 8.050 | 313,451 | +0.04(+0.53%) |
Oct 25, 2002 | 7.859 | 8.044 | 7.840 | 8.007 | 285,127 | +0.10(+1.20%) |
Oct 24, 2002 | 7.921 | 7.997 | 7.818 | 7.912 | 236,032 | -0.06(-0.81%) |
Oct 23, 2002 | 7.806 | 8.023 | 7.790 | 7.977 | 439,021 | +0.14(+1.78%) |
Oct 22, 2002 | 7.874 | 7.917 | 7.785 | 7.837 | 297,401 | -0.08(-0.95%) |
Oct 21, 2002 | 7.784 | 8.053 | 7.653 | 7.912 | 230,368 | +0.04(+0.57%) |
Oct 18, 2002 | 7.767 | 7.891 | 7.746 | 7.868 | 81,195 | +0.07(+0.95%) |
Oct 17, 2002 | 7.732 | 7.848 | 7.697 | 7.793 | 248,306 | +0.26(+3.50%) |
Oct 16, 2002 | 7.520 | 7.606 | 7.504 | 7.530 | 164,278 | +0.01(+0.08%) |
Oct 15, 2002 | 7.442 | 7.584 | 7.420 | 7.523 | 213,373 | +0.32(+4.46%) |
Oct 14, 2002 | 7.149 | 7.282 | 7.148 | 7.202 | 234,144 | -0.12(-1.65%) |
Oct 11, 2002 | 7.246 | 7.413 | 7.221 | 7.323 | 314,395 | +0.29(+4.10%) |
Oct 10, 2002 | 6.930 | 7.077 | 6.906 | 7.035 | 273,798 | +0.18(+2.56%) |
Oct 09, 2002 | 6.851 | 6.912 | 6.810 | 6.859 | 379,540 | -0.07(-1.05%) |
Oct 08, 2002 | 6.843 | 6.940 | 6.779 | 6.932 | 448,462 | +0.15(+2.27%) |
Oct 07, 2002 | 6.885 | 6.885 | 6.779 | 6.779 | 182,217 | -0.22(-3.19%) |
Oct 04, 2002 | 6.982 | 7.069 | 6.927 | 7.002 | 366,323 | +0.01(+0.18%) |
Oct 03, 2002 | 6.885 | 7.022 | 6.859 | 6.989 | 699,601 | -0.02(-0.32%) |
Oct 02, 2002 | 6.886 | 7.074 | 6.879 | 7.012 | 428,635 | -0.05(-0.71%) |