Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.465 | 8.650 | 8.440 | 8.640 | 206,900 | +0.18(+2.07%) |
Dec 30, 2002 | 8.525 | 8.580 | 8.350 | 8.465 | 206,500 | +0.01(+0.12%) |
Dec 27, 2002 | 8.525 | 8.550 | 8.400 | 8.455 | 109,000 | -0.14(-1.69%) |
Dec 26, 2002 | 8.775 | 8.850 | 8.535 | 8.600 | 154,100 | -0.17(-1.94%) |
Dec 24, 2002 | 8.450 | 8.825 | 8.375 | 8.770 | 179,800 | +0.34(+4.09%) |
Dec 23, 2002 | 8.475 | 8.485 | 8.240 | 8.425 | 264,400 | -0.05(-0.59%) |
Dec 20, 2002 | 8.255 | 8.515 | 8.255 | 8.475 | 319,900 | +0.27(+3.29%) |
Dec 19, 2002 | 8.145 | 8.225 | 8.060 | 8.205 | 127,900 | +0.05(+0.67%) |
Dec 18, 2002 | 8.265 | 8.265 | 7.960 | 8.150 | 393,300 | -0.16(-1.93%) |
Dec 17, 2002 | 8.500 | 8.535 | 8.300 | 8.310 | 296,500 | -0.22(-2.64%) |
Dec 16, 2002 | 8.850 | 8.895 | 8.445 | 8.535 | 452,600 | -0.31(-3.56%) |
Dec 13, 2002 | 8.025 | 8.950 | 8.015 | 8.850 | 795,000 | +0.92(+11.60%) |
Dec 12, 2002 | 7.525 | 7.950 | 7.505 | 7.930 | 440,400 | +0.35(+4.69%) |
Dec 11, 2002 | 7.500 | 7.600 | 7.450 | 7.575 | 208,300 | +0.08(+1.00%) |
Dec 10, 2002 | 7.425 | 7.535 | 7.425 | 7.500 | 250,500 | +0.03(+0.33%) |
Dec 09, 2002 | 7.475 | 7.510 | 7.450 | 7.475 | 149,600 | +0.01(+0.20%) |
Dec 06, 2002 | 7.440 | 7.465 | 7.320 | 7.460 | 320,200 | +0.03(+0.34%) |
Dec 05, 2002 | 7.260 | 7.450 | 7.260 | 7.435 | 187,500 | +0.18(+2.55%) |
Dec 04, 2002 | 7.150 | 7.295 | 7.075 | 7.250 | 121,700 | +0.08(+1.05%) |
Dec 03, 2002 | 7.240 | 7.240 | 7.080 | 7.175 | 147,400 | -0.11(-1.51%) |
Dec 02, 2002 | 7.065 | 7.295 | 7.015 | 7.285 | 288,700 | +0.29(+4.22%) |
Nov 29, 2002 | 6.900 | 7.030 | 6.895 | 6.990 | 47,900 | +0.20(+2.87%) |
Nov 27, 2002 | 6.655 | 6.965 | 6.655 | 6.795 | 140,700 | +0.14(+2.18%) |
Nov 26, 2002 | 6.665 | 6.875 | 6.650 | 6.650 | 175,400 | -0.04(-0.67%) |
Nov 25, 2002 | 6.505 | 6.775 | 6.505 | 6.695 | 233,200 | +0.19(+2.84%) |
Nov 22, 2002 | 6.500 | 6.605 | 6.465 | 6.510 | 185,400 | +0.00(+0.08%) |
Nov 21, 2002 | 6.280 | 6.580 | 6.255 | 6.505 | 167,200 | +0.33(+5.26%) |
Nov 20, 2002 | 6.105 | 6.270 | 6.100 | 6.180 | 190,300 | +0.07(+1.23%) |
Nov 19, 2002 | 6.125 | 6.215 | 6.100 | 6.105 | 154,700 | -0.05(-0.81%) |
Nov 18, 2002 | 6.140 | 6.230 | 6.080 | 6.155 | 238,600 | +0.02(+0.24%) |
Nov 15, 2002 | 5.995 | 6.145 | 5.940 | 6.140 | 163,000 | +0.15(+2.50%) |
Nov 14, 2002 | 5.955 | 6.020 | 5.890 | 5.990 | 127,700 | +0.05(+0.84%) |
Nov 13, 2002 | 5.995 | 6.115 | 5.870 | 5.940 | 120,600 | -0.10(-1.74%) |
Nov 12, 2002 | 6.180 | 6.180 | 5.910 | 6.045 | 172,900 | -0.13(-2.18%) |
Nov 11, 2002 | 6.285 | 6.290 | 6.080 | 6.180 | 76,200 | -0.15(-2.37%) |
Nov 08, 2002 | 6.375 | 6.465 | 6.275 | 6.330 | 214,100 | -0.04(-0.71%) |
Nov 07, 2002 | 6.560 | 6.570 | 6.320 | 6.375 | 111,700 | -0.17(-2.67%) |
Nov 06, 2002 | 6.180 | 6.550 | 6.180 | 6.550 | 134,600 | +0.30(+4.80%) |
Nov 05, 2002 | 6.640 | 6.645 | 6.250 | 6.250 | 195,200 | -0.39(-5.94%) |
Nov 04, 2002 | 6.565 | 6.780 | 6.525 | 6.645 | 131,500 | +0.09(+1.45%) |
Nov 01, 2002 | 6.415 | 6.590 | 6.410 | 6.550 | 232,400 | +0.10(+1.55%) |
Oct 31, 2002 | 6.425 | 6.450 | 6.375 | 6.450 | 187,200 | +0.03(+0.47%) |
Oct 30, 2002 | 6.210 | 6.450 | 6.210 | 6.420 | 175,800 | +0.16(+2.56%) |
Oct 29, 2002 | 6.595 | 6.620 | 6.175 | 6.260 | 231,100 | -0.37(-5.51%) |
Oct 28, 2002 | 6.645 | 6.845 | 6.570 | 6.625 | 199,600 | -0.01(-0.15%) |
Oct 25, 2002 | 6.255 | 6.645 | 6.115 | 6.635 | 191,600 | +0.33(+5.32%) |
Oct 24, 2002 | 6.225 | 6.335 | 6.200 | 6.300 | 178,700 | +0.08(+1.20%) |
Oct 23, 2002 | 6.200 | 6.225 | 6.110 | 6.225 | 120,100 | +0.02(+0.40%) |
Oct 22, 2002 | 6.225 | 6.225 | 6.125 | 6.200 | 129,400 | -0.02(-0.40%) |
Oct 21, 2002 | 6.125 | 6.290 | 6.125 | 6.225 | 179,000 | +0.00(+0.00%) |
Oct 18, 2002 | 6.205 | 6.240 | 6.075 | 6.225 | 377,000 | +0.02(+0.40%) |
Oct 17, 2002 | 6.205 | 6.320 | 6.180 | 6.200 | 124,900 | +0.04(+0.73%) |
Oct 16, 2002 | 6.315 | 6.315 | 6.065 | 6.155 | 176,200 | -0.11(-1.76%) |
Oct 15, 2002 | 5.935 | 6.315 | 5.935 | 6.265 | 163,600 | +0.38(+6.46%) |
Oct 14, 2002 | 5.690 | 5.900 | 5.690 | 5.885 | 106,700 | +0.14(+2.53%) |
Oct 11, 2002 | 5.500 | 5.745 | 5.495 | 5.740 | 184,800 | +0.29(+5.32%) |
Oct 10, 2002 | 5.345 | 5.495 | 5.325 | 5.450 | 174,900 | +0.11(+2.06%) |
Oct 09, 2002 | 5.705 | 5.875 | 5.340 | 5.340 | 356,800 | -0.36(-6.32%) |
Oct 08, 2002 | 6.055 | 6.150 | 5.675 | 5.700 | 279,900 | -0.38(-6.17%) |
Oct 07, 2002 | 6.250 | 6.260 | 6.050 | 6.075 | 72,100 | -0.15(-2.41%) |
Oct 04, 2002 | 6.390 | 6.500 | 6.160 | 6.225 | 90,000 | -0.16(-2.51%) |
Oct 03, 2002 | 6.450 | 6.650 | 6.375 | 6.385 | 150,300 | -0.15(-2.22%) |
Oct 02, 2002 | 6.645 | 6.645 | 6.495 | 6.530 | 180,400 | -0.06(-0.99%) |