Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.070 | 8.490 | 7.850 | 8.080 | 269,500 | +0.06(+0.75%) |
Dec 30, 2002 | 8.110 | 8.230 | 7.870 | 8.020 | 205,800 | -0.28(-3.39%) |
Dec 27, 2002 | 8.560 | 8.680 | 8.150 | 8.301 | 293,000 | -0.32(-3.70%) |
Dec 26, 2002 | 8.660 | 8.710 | 8.510 | 8.620 | 87,200 | -0.03(-0.35%) |
Dec 24, 2002 | 8.630 | 8.730 | 8.580 | 8.650 | 157,400 | +0.00(+0.00%) |
Dec 23, 2002 | 8.420 | 8.920 | 8.400 | 8.650 | 184,200 | +0.13(+1.53%) |
Dec 20, 2002 | 8.420 | 8.800 | 8.400 | 8.520 | 350,500 | +0.15(+1.79%) |
Dec 19, 2002 | 8.210 | 8.480 | 8.040 | 8.370 | 318,200 | +0.24(+2.95%) |
Dec 18, 2002 | 8.140 | 8.370 | 7.960 | 8.130 | 219,600 | -0.07(-0.85%) |
Dec 17, 2002 | 8.090 | 8.460 | 7.940 | 8.200 | 277,400 | +0.10(+1.21%) |
Dec 16, 2002 | 8.150 | 8.150 | 7.580 | 8.102 | 487,900 | +0.05(+0.65%) |
Dec 13, 2002 | 8.280 | 8.400 | 7.860 | 8.050 | 167,600 | -0.25(-3.01%) |
Dec 12, 2002 | 8.550 | 8.700 | 8.250 | 8.300 | 208,100 | -0.22(-2.58%) |
Dec 11, 2002 | 8.850 | 8.970 | 8.510 | 8.520 | 329,200 | -0.32(-3.62%) |
Dec 10, 2002 | 8.610 | 9.000 | 8.600 | 8.840 | 141,700 | +0.16(+1.84%) |
Dec 09, 2002 | 8.740 | 8.860 | 8.630 | 8.680 | 118,000 | -0.34(-3.77%) |
Dec 06, 2002 | 9.010 | 9.170 | 8.880 | 9.020 | 407,800 | +0.10(+1.12%) |
Dec 05, 2002 | 8.690 | 9.050 | 8.690 | 8.920 | 433,500 | +0.26(+2.99%) |
Dec 04, 2002 | 8.490 | 8.720 | 8.270 | 8.661 | 526,400 | +0.32(+3.85%) |
Dec 03, 2002 | 8.650 | 8.670 | 8.340 | 8.340 | 240,300 | -0.31(-3.58%) |
Dec 02, 2002 | 9.250 | 9.400 | 8.510 | 8.650 | 217,600 | -0.48(-5.26%) |
Nov 29, 2002 | 9.050 | 9.230 | 8.860 | 9.130 | 108,100 | +0.26(+2.93%) |
Nov 27, 2002 | 8.710 | 9.100 | 8.690 | 8.870 | 207,500 | +0.17(+1.95%) |
Nov 26, 2002 | 8.880 | 8.920 | 8.390 | 8.700 | 379,200 | -0.17(-1.94%) |
Nov 25, 2002 | 8.980 | 9.160 | 8.670 | 8.872 | 312,600 | -0.08(-0.87%) |
Nov 22, 2002 | 8.090 | 8.980 | 7.840 | 8.950 | 672,800 | +0.67(+8.09%) |
Nov 21, 2002 | 7.470 | 8.280 | 7.450 | 8.280 | 568,800 | +0.83(+11.14%) |
Nov 20, 2002 | 7.700 | 7.850 | 7.260 | 7.450 | 396,900 | -0.28(-3.62%) |
Nov 19, 2002 | 7.730 | 7.800 | 7.680 | 7.730 | 185,900 | -0.07(-0.90%) |
Nov 18, 2002 | 7.950 | 8.000 | 7.640 | 7.800 | 519,200 | -0.16(-2.01%) |
Nov 15, 2002 | 7.660 | 7.960 | 7.540 | 7.960 | 380,700 | +0.31(+4.05%) |
Nov 14, 2002 | 7.510 | 7.689 | 7.250 | 7.650 | 692,400 | +0.21(+2.82%) |
Nov 13, 2002 | 7.200 | 7.590 | 7.050 | 7.440 | 288,800 | +0.24(+3.33%) |
Nov 12, 2002 | 6.990 | 7.290 | 6.850 | 7.200 | 347,100 | +0.35(+5.11%) |
Nov 11, 2002 | 7.190 | 7.220 | 6.850 | 6.850 | 240,400 | -0.41(-5.63%) |
Nov 08, 2002 | 7.400 | 7.588 | 7.200 | 7.259 | 185,800 | -0.04(-0.56%) |
Nov 07, 2002 | 7.530 | 7.580 | 7.270 | 7.300 | 173,100 | -0.26(-3.44%) |
Nov 06, 2002 | 7.520 | 7.870 | 7.300 | 7.560 | 596,300 | +0.06(+0.80%) |
Nov 05, 2002 | 6.920 | 7.550 | 6.840 | 7.500 | 613,100 | +0.61(+8.85%) |
Nov 04, 2002 | 6.560 | 6.920 | 6.480 | 6.890 | 356,600 | +0.39(+6.00%) |
Nov 01, 2002 | 6.340 | 6.570 | 6.250 | 6.500 | 263,300 | +0.14(+2.20%) |
Oct 31, 2002 | 6.120 | 6.400 | 6.100 | 6.360 | 180,600 | +0.24(+3.92%) |
Oct 30, 2002 | 5.690 | 6.180 | 5.690 | 6.120 | 161,600 | +0.34(+5.90%) |
Oct 29, 2002 | 5.980 | 5.990 | 5.670 | 5.779 | 196,600 | -0.13(-2.22%) |
Oct 28, 2002 | 5.770 | 6.040 | 5.670 | 5.910 | 228,900 | +0.17(+2.96%) |
Oct 25, 2002 | 5.630 | 5.740 | 5.500 | 5.740 | 111,014 | +0.11(+1.99%) |
Oct 24, 2002 | 5.640 | 5.710 | 5.500 | 5.628 | 117,543 | -0.01(-0.21%) |
Oct 23, 2002 | 5.670 | 5.710 | 5.500 | 5.640 | 190,049 | -0.02(-0.35%) |
Oct 22, 2002 | 5.870 | 5.870 | 5.640 | 5.660 | 94,400 | -0.14(-2.41%) |
Oct 21, 2002 | 5.930 | 5.950 | 5.780 | 5.800 | 351,962 | -0.12(-2.03%) |
Oct 18, 2002 | 5.940 | 6.000 | 5.830 | 5.920 | 184,300 | +0.08(+1.37%) |
Oct 17, 2002 | 5.560 | 5.940 | 5.560 | 5.840 | 166,100 | +0.24(+4.29%) |
Oct 16, 2002 | 5.750 | 5.790 | 5.550 | 5.600 | 145,660 | -0.15(-2.61%) |
Oct 15, 2002 | 5.520 | 5.790 | 5.410 | 5.750 | 204,632 | +0.48(+9.11%) |
Oct 14, 2002 | 5.400 | 5.580 | 5.050 | 5.270 | 329,090 | -0.12(-2.23%) |
Oct 11, 2002 | 5.390 | 5.450 | 5.300 | 5.390 | 188,656 | -0.01(-0.19%) |
Oct 10, 2002 | 5.130 | 5.450 | 4.850 | 5.400 | 189,491 | +0.27(+5.26%) |
Oct 09, 2002 | 5.190 | 5.330 | 4.880 | 5.130 | 246,200 | -0.25(-4.65%) |
Oct 08, 2002 | 4.910 | 5.480 | 4.870 | 5.380 | 277,000 | +0.42(+8.47%) |
Oct 07, 2002 | 4.920 | 4.990 | 4.750 | 4.960 | 204,240 | +0.00(+0.00%) |
Oct 04, 2002 | 5.000 | 5.190 | 4.880 | 4.960 | 257,057 | -0.14(-2.75%) |
Oct 03, 2002 | 5.100 | 5.350 | 4.980 | 5.100 | 165,000 | -0.01(-0.20%) |
Oct 02, 2002 | 4.950 | 5.410 | 4.860 | 5.110 | 221,300 | +0.19(+3.84%) |