Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.836 | 8.868 | 8.751 | 8.855 | 186,860 | +0.07(+0.81%) |
Dec 30, 2002 | 8.803 | 8.862 | 8.686 | 8.784 | 189,323 | +0.02(+0.22%) |
Dec 27, 2002 | 8.719 | 8.803 | 8.680 | 8.764 | 97,278 | +0.08(+0.97%) |
Dec 26, 2002 | 8.550 | 8.680 | 8.550 | 8.680 | 120,982 | +0.09(+1.06%) |
Dec 24, 2002 | 8.524 | 8.589 | 8.498 | 8.589 | 119,596 | +0.08(+0.99%) |
Dec 23, 2002 | 8.478 | 8.524 | 8.465 | 8.504 | 244,427 | +0.03(+0.31%) |
Dec 20, 2002 | 8.537 | 8.563 | 8.446 | 8.478 | 296,452 | -0.06(-0.68%) |
Dec 19, 2002 | 8.524 | 8.621 | 8.511 | 8.537 | 148,072 | -0.03(-0.38%) |
Dec 18, 2002 | 8.459 | 8.576 | 8.459 | 8.569 | 278,136 | +0.07(+0.84%) |
Dec 17, 2002 | 8.550 | 8.550 | 8.459 | 8.498 | 223,493 | -0.03(-0.38%) |
Dec 16, 2002 | 8.582 | 8.589 | 8.517 | 8.530 | 218,414 | -0.06(-0.68%) |
Dec 13, 2002 | 8.615 | 8.641 | 8.563 | 8.589 | 95,277 | +0.01(+0.08%) |
Dec 12, 2002 | 8.686 | 8.693 | 8.576 | 8.582 | 194,402 | -0.10(-1.20%) |
Dec 11, 2002 | 8.615 | 8.725 | 8.563 | 8.686 | 172,853 | +0.03(+0.30%) |
Dec 10, 2002 | 8.673 | 8.745 | 8.654 | 8.660 | 104,974 | -0.05(-0.52%) |
Dec 09, 2002 | 8.842 | 8.842 | 8.680 | 8.706 | 88,966 | -0.10(-1.11%) |
Dec 06, 2002 | 8.771 | 8.849 | 8.771 | 8.803 | 164,234 | +0.09(+1.04%) |
Dec 05, 2002 | 8.732 | 8.758 | 8.680 | 8.712 | 78,499 | -0.05(-0.59%) |
Dec 04, 2002 | 8.693 | 8.771 | 8.680 | 8.764 | 71,265 | +0.07(+0.82%) |
Dec 03, 2002 | 8.660 | 8.693 | 8.615 | 8.693 | 162,387 | +0.03(+0.38%) |
Dec 02, 2002 | 8.647 | 8.660 | 8.615 | 8.660 | 115,133 | +0.05(+0.53%) |
Nov 29, 2002 | 8.641 | 8.686 | 8.608 | 8.615 | 44,175 | -0.02(-0.23%) |
Nov 27, 2002 | 8.673 | 8.673 | 8.576 | 8.634 | 65,262 | +0.01(+0.15%) |
Nov 26, 2002 | 8.595 | 8.673 | 8.582 | 8.621 | 83,117 | +0.07(+0.84%) |
Nov 25, 2002 | 8.641 | 8.641 | 8.550 | 8.550 | 121,905 | -0.05(-0.53%) |
Nov 22, 2002 | 8.634 | 8.673 | 8.550 | 8.595 | 110,361 | +0.01(+0.08%) |
Nov 21, 2002 | 8.673 | 8.686 | 8.589 | 8.589 | 99,895 | -0.05(-0.60%) |
Nov 20, 2002 | 8.621 | 8.686 | 8.550 | 8.641 | 246,428 | +0.05(+0.61%) |
Nov 19, 2002 | 8.615 | 8.680 | 8.576 | 8.589 | 140,992 | -0.03(-0.30%) |
Nov 18, 2002 | 8.647 | 8.686 | 8.589 | 8.615 | 84,502 | -0.07(-0.82%) |
Nov 15, 2002 | 8.764 | 8.764 | 8.647 | 8.686 | 87,735 | -0.08(-0.89%) |
Nov 14, 2002 | 8.771 | 8.797 | 8.719 | 8.764 | 28,937 | -0.01(-0.07%) |
Nov 13, 2002 | 8.836 | 8.836 | 8.725 | 8.771 | 92,198 | -0.05(-0.52%) |
Nov 12, 2002 | 8.829 | 8.836 | 8.771 | 8.816 | 144,840 | -0.02(-0.22%) |
Nov 11, 2002 | 8.823 | 8.842 | 8.771 | 8.836 | 101,742 | -0.02(-0.22%) |
Nov 08, 2002 | 8.836 | 8.875 | 8.803 | 8.855 | 48,485 | +0.01(+0.07%) |
Nov 07, 2002 | 8.738 | 8.862 | 8.738 | 8.849 | 98,509 | +0.12(+1.34%) |
Nov 06, 2002 | 8.673 | 8.732 | 8.641 | 8.732 | 142,993 | +0.05(+0.60%) |
Nov 05, 2002 | 8.712 | 8.764 | 8.673 | 8.680 | 60,952 | -0.05(-0.52%) |
Nov 04, 2002 | 8.868 | 8.868 | 8.660 | 8.725 | 87,581 | -0.12(-1.40%) |
Nov 01, 2002 | 8.849 | 8.888 | 8.771 | 8.849 | 40,635 | +0.06(+0.67%) |
Oct 31, 2002 | 8.836 | 8.836 | 8.745 | 8.790 | 62,646 | +0.05(+0.59%) |
Oct 30, 2002 | 8.673 | 8.764 | 8.641 | 8.738 | 77,268 | +0.06(+0.75%) |
Oct 29, 2002 | 8.647 | 8.673 | 8.550 | 8.673 | 125,907 | +0.05(+0.53%) |
Oct 28, 2002 | 8.628 | 8.673 | 8.530 | 8.628 | 131,602 | -0.01(-0.15%) |
Oct 25, 2002 | 8.602 | 8.660 | 8.602 | 8.641 | 130,217 | +0.02(+0.23%) |
Oct 24, 2002 | 8.608 | 8.660 | 8.576 | 8.621 | 73,882 | -0.02(-0.23%) |
Oct 23, 2002 | 8.576 | 8.699 | 8.498 | 8.641 | 103,743 | +0.01(+0.08%) |
Oct 22, 2002 | 8.641 | 8.641 | 8.485 | 8.634 | 92,198 | +0.06(+0.68%) |
Oct 21, 2002 | 8.693 | 8.693 | 8.478 | 8.576 | 84,041 | -0.12(-1.35%) |
Oct 18, 2002 | 8.641 | 8.764 | 8.615 | 8.693 | 122,367 | +0.02(+0.22%) |
Oct 17, 2002 | 8.920 | 8.953 | 8.589 | 8.673 | 211,795 | -0.30(-3.33%) |
Oct 16, 2002 | 9.096 | 9.148 | 8.842 | 8.972 | 152,843 | -0.03(-0.36%) |
Oct 15, 2002 | 9.232 | 9.232 | 9.005 | 9.005 | 122,213 | -0.25(-2.74%) |
Oct 14, 2002 | 9.251 | 9.277 | 9.206 | 9.258 | 51,409 | +0.03(+0.35%) |
Oct 11, 2002 | 9.258 | 9.303 | 9.180 | 9.225 | 105,590 | -0.04(-0.42%) |
Oct 10, 2002 | 9.310 | 9.342 | 9.238 | 9.264 | 140,838 | -0.12(-1.25%) |
Oct 09, 2002 | 9.368 | 9.388 | 9.329 | 9.381 | 53,410 | +0.00(+0.00%) |
Oct 08, 2002 | 9.414 | 9.414 | 9.368 | 9.381 | 98,047 | -0.03(-0.35%) |
Oct 07, 2002 | 9.388 | 9.414 | 9.368 | 9.414 | 114,825 | +0.02(+0.21%) |
Oct 04, 2002 | 9.401 | 9.401 | 9.362 | 9.394 | 37,402 | -0.01(-0.14%) |
Oct 03, 2002 | 9.388 | 9.414 | 9.368 | 9.407 | 127,293 | +0.02(+0.21%) |
Oct 02, 2002 | 9.401 | 9.407 | 9.375 | 9.388 | 81,886 | +0.02(+0.21%) |