Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.203 | 8.382 | 8.181 | 8.270 | 98,427 | +0.04(+0.54%) |
Dec 30, 2002 | 8.404 | 8.449 | 8.149 | 8.225 | 150,773 | -0.13(-1.60%) |
Dec 27, 2002 | 8.310 | 8.377 | 8.203 | 8.359 | 70,465 | +0.05(+0.65%) |
Dec 26, 2002 | 8.248 | 8.337 | 8.167 | 8.306 | 131,311 | +0.13(+1.59%) |
Dec 24, 2002 | 8.194 | 8.261 | 8.114 | 8.176 | 64,425 | +0.03(+0.33%) |
Dec 23, 2002 | 8.055 | 8.234 | 8.051 | 8.149 | 110,955 | +0.00(+0.00%) |
Dec 20, 2002 | 8.203 | 8.234 | 8.118 | 8.149 | 131,759 | -0.03(-0.38%) |
Dec 19, 2002 | 8.207 | 8.248 | 8.114 | 8.181 | 111,178 | -0.02(-0.27%) |
Dec 18, 2002 | 8.203 | 8.266 | 8.172 | 8.203 | 95,967 | +0.02(+0.22%) |
Dec 17, 2002 | 8.207 | 8.248 | 8.091 | 8.185 | 102,454 | -0.02(-0.22%) |
Dec 16, 2002 | 8.158 | 8.404 | 8.051 | 8.203 | 130,193 | +0.07(+0.82%) |
Dec 13, 2002 | 8.114 | 8.181 | 8.096 | 8.136 | 99,993 | +0.02(+0.22%) |
Dec 12, 2002 | 8.149 | 8.198 | 8.105 | 8.118 | 125,048 | +0.08(+1.00%) |
Dec 11, 2002 | 8.033 | 8.091 | 8.029 | 8.038 | 96,862 | -0.05(-0.61%) |
Dec 10, 2002 | 8.060 | 8.136 | 7.957 | 8.087 | 101,336 | +0.06(+0.78%) |
Dec 09, 2002 | 8.002 | 8.114 | 8.002 | 8.024 | 109,836 | +0.00(+0.00%) |
Dec 06, 2002 | 7.912 | 8.131 | 7.895 | 8.024 | 123,482 | +0.00(+0.00%) |
Dec 05, 2002 | 8.136 | 8.136 | 8.006 | 8.024 | 79,189 | -0.09(-1.16%) |
Dec 04, 2002 | 8.091 | 8.154 | 8.020 | 8.118 | 114,534 | +0.07(+0.89%) |
Dec 03, 2002 | 7.930 | 8.091 | 7.930 | 8.046 | 110,283 | +0.02(+0.28%) |
Dec 02, 2002 | 7.912 | 8.069 | 7.868 | 8.024 | 101,559 | +0.07(+0.90%) |
Nov 29, 2002 | 7.912 | 7.957 | 7.841 | 7.953 | 44,068 | +0.06(+0.79%) |
Nov 27, 2002 | 7.921 | 7.957 | 7.827 | 7.890 | 91,716 | -0.02(-0.28%) |
Nov 26, 2002 | 7.921 | 7.979 | 7.827 | 7.912 | 116,994 | -0.03(-0.34%) |
Nov 25, 2002 | 7.988 | 8.006 | 7.921 | 7.939 | 140,930 | -0.05(-0.62%) |
Nov 22, 2002 | 7.944 | 7.988 | 7.921 | 7.988 | 140,259 | +0.04(+0.56%) |
Nov 21, 2002 | 7.926 | 7.993 | 7.903 | 7.944 | 95,743 | +0.06(+0.79%) |
Nov 20, 2002 | 8.002 | 8.002 | 7.877 | 7.881 | 90,822 | -0.02(-0.28%) |
Nov 19, 2002 | 7.899 | 8.002 | 7.899 | 7.903 | 94,401 | +0.00(+0.06%) |
Nov 18, 2002 | 8.002 | 8.024 | 7.832 | 7.899 | 79,413 | -0.07(-0.84%) |
Nov 15, 2002 | 7.899 | 8.020 | 7.823 | 7.966 | 104,467 | +0.09(+1.14%) |
Nov 14, 2002 | 7.997 | 8.002 | 7.823 | 7.877 | 111,402 | -0.03(-0.40%) |
Nov 13, 2002 | 7.957 | 8.024 | 7.868 | 7.908 | 124,377 | -0.02(-0.23%) |
Nov 12, 2002 | 7.881 | 8.002 | 7.872 | 7.926 | 179,630 | +0.04(+0.45%) |
Nov 11, 2002 | 7.890 | 7.957 | 7.890 | 7.890 | 98,875 | +0.01(+0.11%) |
Nov 08, 2002 | 7.908 | 8.002 | 7.850 | 7.881 | 99,322 | -0.14(-1.73%) |
Nov 07, 2002 | 8.158 | 8.185 | 7.935 | 8.020 | 90,151 | -0.09(-1.16%) |
Nov 06, 2002 | 8.149 | 8.212 | 8.020 | 8.114 | 118,337 | -0.30(-3.51%) |
Nov 05, 2002 | 8.342 | 8.476 | 8.270 | 8.409 | 151,221 | +0.07(+0.80%) |
Nov 04, 2002 | 8.404 | 8.426 | 8.279 | 8.342 | 191,934 | -0.04(-0.48%) |
Nov 01, 2002 | 8.270 | 8.382 | 8.248 | 8.382 | 127,508 | +0.16(+1.90%) |
Oct 31, 2002 | 8.194 | 8.270 | 8.069 | 8.225 | 150,549 | +0.09(+1.10%) |
Oct 30, 2002 | 8.194 | 8.248 | 8.114 | 8.136 | 140,036 | +0.00(+0.00%) |
Oct 29, 2002 | 8.136 | 8.225 | 8.055 | 8.136 | 108,046 | +0.02(+0.28%) |
Oct 28, 2002 | 8.105 | 8.225 | 8.055 | 8.114 | 178,065 | +0.02(+0.28%) |
Oct 25, 2002 | 8.230 | 8.270 | 8.060 | 8.091 | 126,614 | -0.14(-1.68%) |
Oct 24, 2002 | 8.118 | 8.243 | 8.114 | 8.230 | 131,311 | +0.11(+1.38%) |
Oct 23, 2002 | 7.979 | 8.131 | 7.939 | 8.118 | 110,507 | +0.10(+1.28%) |
Oct 22, 2002 | 7.993 | 8.042 | 7.939 | 8.015 | 91,045 | +0.02(+0.28%) |
Oct 21, 2002 | 7.962 | 8.024 | 7.881 | 7.993 | 100,441 | +0.04(+0.56%) |
Oct 18, 2002 | 7.957 | 7.957 | 7.872 | 7.948 | 55,477 | +0.05(+0.62%) |
Oct 17, 2002 | 7.868 | 7.957 | 7.787 | 7.899 | 91,940 | +0.14(+1.84%) |
Oct 16, 2002 | 7.935 | 7.935 | 7.707 | 7.756 | 85,900 | -0.19(-2.42%) |
Oct 15, 2002 | 7.827 | 7.979 | 7.827 | 7.948 | 120,126 | +0.12(+1.48%) |
Oct 14, 2002 | 7.734 | 7.863 | 7.689 | 7.832 | 86,795 | +0.13(+1.74%) |
Oct 11, 2002 | 7.644 | 7.734 | 7.608 | 7.698 | 109,389 | +0.10(+1.29%) |
Oct 10, 2002 | 7.555 | 7.734 | 7.398 | 7.599 | 179,854 | +0.16(+2.10%) |
Oct 09, 2002 | 7.599 | 7.599 | 7.376 | 7.443 | 187,236 | -0.21(-2.75%) |
Oct 08, 2002 | 7.859 | 7.881 | 7.465 | 7.653 | 3,221,276 | -0.19(-2.45%) |
Oct 07, 2002 | 7.890 | 7.975 | 7.845 | 7.845 | 110,731 | -0.05(-0.62%) |
Oct 04, 2002 | 7.890 | 7.957 | 7.890 | 7.895 | 63,083 | +0.00(+0.06%) |
Oct 03, 2002 | 7.890 | 7.979 | 7.890 | 7.890 | 136,009 | +0.00(+0.00%) |
Oct 02, 2002 | 7.979 | 8.046 | 7.890 | 7.890 | 128,851 | -0.03(-0.34%) |