Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.143 | 8.244 | 8.133 | 8.181 | 35,323 | +0.05(+0.60%) |
Dec 30, 2002 | 8.157 | 8.181 | 8.118 | 8.133 | 10,328 | -0.05(-0.59%) |
Dec 27, 2002 | 8.239 | 8.254 | 8.172 | 8.181 | 17,145 | -0.04(-0.53%) |
Dec 26, 2002 | 8.206 | 8.225 | 8.206 | 8.225 | 10,121 | +0.00(+0.00%) |
Dec 24, 2002 | 8.249 | 8.254 | 8.181 | 8.225 | 8,262 | -0.00(-0.06%) |
Dec 23, 2002 | 8.206 | 8.230 | 8.147 | 8.230 | 19,830 | +0.07(+0.89%) |
Dec 20, 2002 | 8.157 | 8.210 | 8.128 | 8.157 | 14,872 | +0.00(+0.00%) |
Dec 19, 2002 | 8.273 | 8.273 | 8.109 | 8.157 | 56,599 | -0.10(-1.23%) |
Dec 18, 2002 | 8.327 | 8.341 | 8.235 | 8.259 | 27,680 | -0.31(-3.62%) |
Dec 17, 2002 | 8.593 | 8.602 | 8.496 | 8.569 | 67,341 | -0.04(-0.51%) |
Dec 16, 2002 | 8.714 | 8.714 | 8.593 | 8.612 | 47,097 | -0.00(-0.06%) |
Dec 13, 2002 | 8.714 | 8.719 | 8.496 | 8.617 | 36,562 | +0.00(+0.00%) |
Dec 12, 2002 | 8.593 | 8.690 | 8.549 | 8.617 | 26,647 | +0.03(+0.34%) |
Dec 11, 2002 | 8.569 | 8.627 | 8.544 | 8.588 | 52,468 | +0.12(+1.37%) |
Dec 10, 2002 | 8.351 | 8.525 | 8.327 | 8.472 | 55,773 | +0.11(+1.27%) |
Dec 09, 2002 | 8.244 | 8.375 | 8.230 | 8.365 | 31,811 | +0.13(+1.53%) |
Dec 06, 2002 | 8.225 | 8.239 | 8.206 | 8.239 | 22,516 | +0.03(+0.35%) |
Dec 05, 2002 | 8.210 | 8.230 | 8.181 | 8.210 | 19,417 | -0.01(-0.12%) |
Dec 04, 2002 | 8.206 | 8.230 | 8.138 | 8.220 | 23,961 | +0.02(+0.30%) |
Dec 03, 2002 | 8.181 | 8.230 | 8.181 | 8.196 | 36,562 | -0.01(-0.12%) |
Dec 02, 2002 | 8.230 | 8.230 | 8.181 | 8.206 | 21,483 | -0.01(-0.12%) |
Nov 29, 2002 | 8.220 | 8.220 | 8.215 | 8.215 | 3,924 | -0.00(-0.06%) |
Nov 27, 2002 | 8.157 | 8.230 | 8.157 | 8.220 | 47,923 | +0.08(+1.01%) |
Nov 26, 2002 | 8.181 | 8.181 | 8.133 | 8.138 | 11,361 | -0.04(-0.53%) |
Nov 25, 2002 | 8.060 | 8.230 | 8.060 | 8.181 | 45,651 | +0.00(+0.00%) |
Nov 22, 2002 | 8.230 | 8.230 | 8.152 | 8.181 | 33,464 | +0.00(+0.00%) |
Nov 21, 2002 | 8.215 | 8.278 | 8.181 | 8.181 | 17,971 | -0.02(-0.30%) |
Nov 20, 2002 | 8.278 | 8.278 | 8.147 | 8.206 | 19,417 | -0.01(-0.18%) |
Nov 19, 2002 | 8.235 | 8.235 | 8.157 | 8.220 | 8,882 | -0.03(-0.41%) |
Nov 18, 2002 | 8.157 | 8.254 | 8.157 | 8.254 | 2,891 | +0.08(+0.95%) |
Nov 15, 2002 | 8.181 | 8.351 | 8.172 | 8.176 | 36,769 | +0.03(+0.42%) |
Nov 14, 2002 | 8.181 | 8.186 | 8.060 | 8.143 | 17,971 | -0.06(-0.77%) |
Nov 13, 2002 | 8.273 | 8.273 | 8.181 | 8.206 | 13,633 | -0.07(-0.82%) |
Nov 12, 2002 | 8.235 | 8.273 | 8.210 | 8.273 | 11,154 | +0.04(+0.53%) |
Nov 11, 2002 | 8.230 | 8.230 | 8.230 | 8.230 | 4,131 | -0.00(-0.06%) |
Nov 08, 2002 | 8.186 | 8.278 | 8.172 | 8.235 | 9,089 | +0.05(+0.65%) |
Nov 07, 2002 | 8.152 | 8.225 | 8.133 | 8.181 | 28,919 | +0.05(+0.66%) |
Nov 06, 2002 | 8.230 | 8.278 | 8.012 | 8.128 | 42,140 | -0.12(-1.41%) |
Nov 05, 2002 | 8.239 | 8.249 | 8.114 | 8.244 | 12,394 | +0.01(+0.18%) |
Nov 04, 2002 | 8.254 | 8.302 | 8.109 | 8.230 | 19,830 | +0.00(+0.00%) |
Nov 01, 2002 | 8.278 | 8.327 | 8.114 | 8.230 | 16,112 | -0.06(-0.70%) |
Oct 31, 2002 | 8.230 | 8.327 | 8.230 | 8.288 | 7,436 | +0.11(+1.30%) |
Oct 30, 2002 | 7.997 | 8.220 | 7.997 | 8.181 | 5,370 | +0.06(+0.78%) |
Oct 29, 2002 | 8.084 | 8.133 | 8.060 | 8.118 | 24,375 | -0.04(-0.47%) |
Oct 28, 2002 | 8.215 | 8.254 | 8.157 | 8.157 | 22,309 | -0.06(-0.71%) |
Oct 25, 2002 | 8.268 | 8.327 | 8.181 | 8.215 | 61,970 | -0.09(-1.05%) |
Oct 24, 2002 | 8.206 | 8.302 | 8.167 | 8.302 | 45,032 | +0.10(+1.18%) |
Oct 23, 2002 | 8.220 | 8.278 | 8.114 | 8.206 | 22,516 | +0.00(+0.00%) |
Oct 22, 2002 | 8.215 | 8.230 | 8.162 | 8.206 | 13,220 | +0.00(+0.00%) |
Oct 21, 2002 | 8.157 | 8.302 | 8.157 | 8.206 | 32,018 | +0.07(+0.89%) |
Oct 18, 2002 | 8.215 | 8.215 | 8.133 | 8.133 | 9,915 | -0.06(-0.77%) |
Oct 17, 2002 | 8.133 | 8.196 | 8.133 | 8.196 | 3,098 | +0.11(+1.38%) |
Oct 16, 2002 | 8.084 | 8.084 | 7.939 | 8.084 | 9,089 | +0.00(+0.06%) |
Oct 15, 2002 | 7.997 | 8.118 | 7.988 | 8.080 | 25,614 | +0.14(+1.77%) |
Oct 14, 2002 | 8.109 | 8.109 | 7.842 | 7.939 | 50,815 | -0.19(-2.38%) |
Oct 11, 2002 | 8.351 | 8.351 | 8.109 | 8.133 | 35,529 | +0.00(+0.00%) |
Oct 10, 2002 | 8.278 | 8.278 | 8.012 | 8.133 | 34,083 | -0.22(-2.61%) |
Oct 09, 2002 | 8.515 | 8.554 | 8.351 | 8.351 | 38,421 | -0.19(-2.27%) |
Oct 08, 2002 | 8.593 | 8.593 | 8.399 | 8.544 | 18,384 | -0.09(-1.01%) |
Oct 07, 2002 | 8.472 | 8.714 | 8.472 | 8.632 | 48,750 | +0.21(+2.47%) |
Oct 04, 2002 | 8.714 | 8.714 | 8.375 | 8.423 | 43,586 | -0.24(-2.79%) |
Oct 03, 2002 | 8.690 | 8.690 | 8.588 | 8.665 | 18,178 | +0.02(+0.28%) |
Oct 02, 2002 | 8.632 | 8.738 | 8.588 | 8.641 | 23,961 | -0.04(-0.45%) |