Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.217 | 8.327 | 8.084 | 8.266 | 176,480 | -0.03(-0.38%) |
Dec 30, 2002 | 8.425 | 8.425 | 8.192 | 8.298 | 148,186 | -0.15(-1.75%) |
Dec 27, 2002 | 8.425 | 8.548 | 8.376 | 8.445 | 109,511 | -0.01(-0.12%) |
Dec 26, 2002 | 8.204 | 8.474 | 8.204 | 8.455 | 208,437 | +0.23(+2.75%) |
Dec 24, 2002 | 8.266 | 8.352 | 8.229 | 8.229 | 25,036 | -0.03(-0.33%) |
Dec 23, 2002 | 8.352 | 8.381 | 8.148 | 8.256 | 78,571 | -0.10(-1.15%) |
Dec 20, 2002 | 8.305 | 8.428 | 8.032 | 8.352 | 145,540 | +0.05(+0.56%) |
Dec 19, 2002 | 8.204 | 8.401 | 8.106 | 8.305 | 113,989 | +0.10(+1.23%) |
Dec 18, 2002 | 8.241 | 8.290 | 8.081 | 8.204 | 114,803 | -0.03(-0.36%) |
Dec 17, 2002 | 8.425 | 8.447 | 8.197 | 8.234 | 231,846 | +0.05(+0.66%) |
Dec 16, 2002 | 8.106 | 8.352 | 8.008 | 8.180 | 256,476 | +0.44(+5.71%) |
Dec 13, 2002 | 7.900 | 8.106 | 7.701 | 7.738 | 267,875 | -0.16(-2.02%) |
Dec 12, 2002 | 7.701 | 8.126 | 7.664 | 7.897 | 202,331 | +0.17(+2.26%) |
Dec 11, 2002 | 7.701 | 7.824 | 7.571 | 7.723 | 109,714 | +0.02(+0.29%) |
Dec 10, 2002 | 7.676 | 7.811 | 7.568 | 7.701 | 206,605 | +0.05(+0.64%) |
Dec 09, 2002 | 7.516 | 7.769 | 7.516 | 7.652 | 273,167 | +0.14(+1.80%) |
Dec 06, 2002 | 7.369 | 7.556 | 7.266 | 7.516 | 216,172 | +0.02(+0.33%) |
Dec 05, 2002 | 7.492 | 7.566 | 7.234 | 7.492 | 210,473 | +0.00(+0.00%) |
Dec 04, 2002 | 7.652 | 7.652 | 7.406 | 7.492 | 360,084 | -0.16(-2.09%) |
Dec 03, 2002 | 7.959 | 7.959 | 7.627 | 7.652 | 301,257 | -0.31(-3.86%) |
Dec 02, 2002 | 8.207 | 8.253 | 7.959 | 7.959 | 125,388 | -0.17(-2.11%) |
Nov 29, 2002 | 8.327 | 8.352 | 8.118 | 8.131 | 44,781 | -0.22(-2.65%) |
Nov 27, 2002 | 8.032 | 8.413 | 8.032 | 8.352 | 154,699 | +0.33(+4.10%) |
Nov 26, 2002 | 8.352 | 8.376 | 7.983 | 8.023 | 185,843 | -0.33(-3.94%) |
Nov 25, 2002 | 7.873 | 8.401 | 7.873 | 8.352 | 207,623 | +0.44(+5.59%) |
Nov 22, 2002 | 7.814 | 8.008 | 7.713 | 7.910 | 219,022 | +0.09(+1.16%) |
Nov 21, 2002 | 7.652 | 7.983 | 7.652 | 7.819 | 193,171 | +0.27(+3.55%) |
Nov 20, 2002 | 7.971 | 8.057 | 7.492 | 7.551 | 738,895 | -0.42(-5.27%) |
Nov 19, 2002 | 8.131 | 8.155 | 7.971 | 7.971 | 188,082 | -0.16(-1.93%) |
Nov 18, 2002 | 8.288 | 8.332 | 8.086 | 8.128 | 236,731 | -0.10(-1.22%) |
Nov 15, 2002 | 8.217 | 8.303 | 8.167 | 8.229 | 222,279 | -0.02(-0.30%) |
Nov 14, 2002 | 8.081 | 8.317 | 8.057 | 8.253 | 285,991 | +0.29(+3.70%) |
Nov 13, 2002 | 7.885 | 8.086 | 7.824 | 7.959 | 185,843 | +0.07(+0.93%) |
Nov 12, 2002 | 7.934 | 8.057 | 7.755 | 7.885 | 467,560 | +0.06(+0.75%) |
Nov 11, 2002 | 8.101 | 8.131 | 7.725 | 7.826 | 526,590 | -0.21(-2.66%) |
Nov 08, 2002 | 8.838 | 8.838 | 7.924 | 8.040 | 714,672 | -0.80(-9.01%) |
Nov 07, 2002 | 10.07 | 10.07 | 8.821 | 8.836 | 567,300 | -1.23(-12.23%) |
Nov 06, 2002 | 9.961 | 10.13 | 9.654 | 10.07 | 342,375 | +0.15(+1.56%) |
Nov 05, 2002 | 10.22 | 10.22 | 9.803 | 9.911 | 166,302 | -0.28(-2.75%) |
Nov 04, 2002 | 10.02 | 10.37 | 9.899 | 10.19 | 205,995 | +0.27(+2.70%) |
Nov 01, 2002 | 9.796 | 9.985 | 9.688 | 9.924 | 227,775 | +0.10(+1.00%) |
Oct 31, 2002 | 9.838 | 10.06 | 9.821 | 9.825 | 182,586 | -0.01(-0.12%) |
Oct 30, 2002 | 10.03 | 10.11 | 9.764 | 9.838 | 414,229 | -0.19(-1.86%) |
Oct 29, 2002 | 9.801 | 10.02 | 9.744 | 10.02 | 265,636 | +0.20(+2.02%) |
Oct 28, 2002 | 10.07 | 10.12 | 9.727 | 9.825 | 403,033 | +0.06(+0.58%) |
Oct 25, 2002 | 9.167 | 9.801 | 9.086 | 9.769 | 306,346 | +0.54(+5.86%) |
Oct 24, 2002 | 9.639 | 9.658 | 9.167 | 9.229 | 202,331 | -0.15(-1.62%) |
Oct 23, 2002 | 8.990 | 9.452 | 8.941 | 9.381 | 308,789 | +0.34(+3.78%) |
Oct 22, 2002 | 9.523 | 9.526 | 9.010 | 9.039 | 172,001 | -0.58(-6.05%) |
Oct 21, 2002 | 9.089 | 9.673 | 8.941 | 9.622 | 221,058 | +0.53(+5.86%) |
Oct 18, 2002 | 9.170 | 9.170 | 8.855 | 9.089 | 148,186 | -0.10(-1.07%) |
Oct 17, 2002 | 8.536 | 9.187 | 8.536 | 9.187 | 292,504 | +1.02(+12.48%) |
Oct 16, 2002 | 8.536 | 8.683 | 8.150 | 8.167 | 209,048 | -0.61(-6.91%) |
Oct 15, 2002 | 8.253 | 8.843 | 8.167 | 8.774 | 196,224 | +0.77(+9.60%) |
Oct 14, 2002 | 7.922 | 8.167 | 7.811 | 8.005 | 117,246 | +0.02(+0.28%) |
Oct 11, 2002 | 7.713 | 8.229 | 7.713 | 7.983 | 209,659 | +0.42(+5.52%) |
Oct 10, 2002 | 7.406 | 7.688 | 7.099 | 7.566 | 1,811,617 | +0.14(+1.82%) |
Oct 09, 2002 | 7.949 | 8.077 | 7.418 | 7.431 | 321,816 | -0.58(-7.24%) |
Oct 08, 2002 | 7.787 | 8.155 | 7.615 | 8.010 | 288,433 | +0.22(+2.87%) |
Oct 07, 2002 | 8.167 | 8.241 | 7.765 | 7.787 | 413,415 | -0.39(-4.80%) |
Oct 04, 2002 | 8.720 | 8.720 | 7.986 | 8.180 | 201,924 | -0.48(-5.56%) |
Oct 03, 2002 | 9.125 | 9.138 | 8.624 | 8.661 | 279,884 | -0.46(-5.06%) |
Oct 02, 2002 | 8.904 | 9.236 | 8.720 | 9.123 | 167,930 | +0.16(+1.75%) |