Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.150 | 8.150 | 8.050 | 8.090 | 800 | -0.11(-1.34%) |
Dec 30, 2002 | 8.200 | 8.230 | 8.150 | 8.200 | 2,400 | +0.02(+0.24%) |
Dec 27, 2002 | 7.990 | 8.180 | 7.970 | 8.180 | 5,000 | +0.13(+1.61%) |
Dec 26, 2002 | 8.030 | 8.050 | 7.500 | 8.050 | 6,400 | +0.03(+0.37%) |
Dec 24, 2002 | 8.050 | 8.050 | 8.020 | 8.020 | 300 | -0.09(-1.11%) |
Dec 23, 2002 | 8.100 | 8.110 | 8.050 | 8.110 | 4,000 | +0.08(+1.00%) |
Dec 20, 2002 | 8.080 | 8.090 | 8.030 | 8.030 | 600 | -0.12(-1.47%) |
Dec 19, 2002 | 8.270 | 8.270 | 8.150 | 8.150 | 3,800 | -0.13(-1.57%) |
Dec 18, 2002 | 8.200 | 8.340 | 8.200 | 8.280 | 1,900 | +0.03(+0.36%) |
Dec 17, 2002 | 8.320 | 8.320 | 8.250 | 8.250 | 500 | -0.04(-0.48%) |
Dec 16, 2002 | 8.250 | 8.290 | 8.240 | 8.290 | 2,700 | +0.00(+0.00%) |
Dec 13, 2002 | 8.290 | 8.290 | 8.150 | 8.290 | 2,800 | -0.04(-0.48%) |
Dec 12, 2002 | 8.250 | 8.350 | 8.250 | 8.330 | 5,300 | +0.05(+0.60%) |
Dec 11, 2002 | 8.310 | 8.320 | 8.280 | 8.280 | 700 | -0.02(-0.24%) |
Dec 10, 2002 | 8.260 | 8.300 | 8.200 | 8.300 | 17,000 | +0.00(+0.00%) |
Dec 09, 2002 | 8.200 | 8.300 | 8.160 | 8.300 | 1,000 | +0.04(+0.48%) |
Dec 06, 2002 | 8.160 | 8.260 | 7.850 | 8.260 | 5,500 | +0.01(+0.12%) |
Dec 05, 2002 | 8.200 | 8.270 | 8.160 | 8.250 | 5,700 | +0.25(+3.12%) |
Dec 04, 2002 | 8.420 | 8.490 | 8.000 | 8.000 | 800 | -0.56(-6.54%) |
Dec 03, 2002 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 8.560 | 8.560 | 8.560 | 8.560 | 100 | -0.03(-0.35%) |
Nov 29, 2002 | 8.650 | 8.650 | 8.590 | 8.590 | 400 | -0.09(-1.04%) |
Nov 27, 2002 | 9.210 | 9.210 | 8.680 | 8.680 | 1,500 | -0.52(-5.65%) |
Nov 26, 2002 | 9.200 | 9.270 | 9.200 | 9.200 | 700 | -0.09(-0.97%) |
Nov 25, 2002 | 9.200 | 9.300 | 9.000 | 9.290 | 3,700 | -0.01(-0.11%) |
Nov 22, 2002 | 9.270 | 9.300 | 9.110 | 9.300 | 2,100 | +0.00(+0.00%) |
Nov 21, 2002 | 9.300 | 9.310 | 9.150 | 9.300 | 2,600 | -0.05(-0.53%) |
Nov 20, 2002 | 9.350 | 9.380 | 9.250 | 9.350 | 5,100 | -0.06(-0.64%) |
Nov 19, 2002 | 9.410 | 9.410 | 9.410 | 9.410 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 9.410 | 9.410 | 9.410 | 9.410 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 9.410 | 9.410 | 9.410 | 9.410 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 9.380 | 9.410 | 9.380 | 9.410 | 400 | +0.04(+0.43%) |
Nov 13, 2002 | 9.500 | 9.500 | 9.370 | 9.370 | 800 | -0.03(-0.32%) |
Nov 12, 2002 | 9.380 | 9.400 | 9.300 | 9.400 | 1,900 | +0.10(+1.08%) |
Nov 11, 2002 | 9.570 | 9.570 | 9.200 | 9.300 | 4,500 | -0.36(-3.73%) |
Nov 08, 2002 | 9.660 | 9.660 | 9.660 | 9.660 | 200 | +0.01(+0.10%) |
Nov 07, 2002 | 9.560 | 9.650 | 9.560 | 9.650 | 1,000 | +0.10(+1.05%) |
Nov 06, 2002 | 9.250 | 9.560 | 9.250 | 9.550 | 4,800 | +0.38(+4.14%) |
Nov 05, 2002 | 9.310 | 9.310 | 9.150 | 9.170 | 3,400 | -0.35(-3.68%) |
Nov 04, 2002 | 9.530 | 9.530 | 9.520 | 9.520 | 200 | +0.04(+0.42%) |
Nov 01, 2002 | 9.470 | 9.480 | 9.470 | 9.480 | 500 | -0.07(-0.73%) |
Oct 31, 2002 | 9.560 | 9.560 | 9.550 | 9.550 | 2,900 | +0.00(+0.00%) |
Oct 30, 2002 | 9.500 | 9.600 | 9.500 | 9.550 | 1,900 | +0.09(+0.95%) |
Oct 29, 2002 | 9.460 | 9.460 | 9.460 | 9.460 | 1,000 | +0.00(+0.00%) |
Oct 28, 2002 | 9.500 | 9.500 | 9.450 | 9.460 | 900 | -0.04(-0.42%) |
Oct 25, 2002 | 9.540 | 9.540 | 9.500 | 9.500 | 200 | -0.05(-0.52%) |
Oct 24, 2002 | 10.10 | 10.24 | 9.950 | 9.550 | 10,800 | +0.10(+1.06%) |
Oct 23, 2002 | 9.550 | 9.550 | 9.450 | 9.450 | 700 | -0.20(-2.07%) |
Oct 22, 2002 | 9.700 | 9.720 | 9.650 | 9.650 | 1,200 | -0.10(-1.03%) |
Oct 21, 2002 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
Oct 18, 2002 | 10.10 | 10.10 | 9.750 | 9.750 | 2,700 | -0.37(-3.66%) |
Oct 17, 2002 | 10.04 | 10.12 | 10.04 | 10.12 | 400 | +0.12(+1.20%) |
Oct 16, 2002 | 10.11 | 10.12 | 9.950 | 10.00 | 1,300 | -0.13(-1.28%) |
Oct 15, 2002 | 9.800 | 10.13 | 9.800 | 10.13 | 2,500 | +0.23(+2.32%) |
Oct 14, 2002 | 9.930 | 9.930 | 9.900 | 9.900 | 700 | -0.08(-0.80%) |
Oct 11, 2002 | 10.10 | 10.11 | 9.950 | 9.980 | 110,000 | -0.24(-2.35%) |
Oct 10, 2002 | 10.20 | 10.22 | 10.20 | 10.22 | 500 | +0.02(+0.20%) |
Oct 09, 2002 | 10.21 | 10.21 | 10.20 | 10.20 | 10,000 | -0.08(-0.78%) |
Oct 08, 2002 | 10.20 | 10.28 | 10.20 | 10.28 | 1,800 | +0.18(+1.78%) |
Oct 07, 2002 | 10.30 | 10.34 | 10.10 | 10.10 | 1,000 | -0.20(-1.94%) |
Oct 04, 2002 | 10.30 | 10.31 | 10.30 | 10.30 | 3,500 | +0.24(+2.39%) |
Oct 03, 2002 | 9.980 | 10.06 | 9.980 | 10.06 | 70,000 | +0.05(+0.50%) |
Oct 02, 2002 | 9.990 | 10.01 | 9.990 | 10.01 | 400 | +0.11(+1.11%) |