Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.272 | 8.379 | 8.214 | 8.379 | 3,433,312 | +0.07(+0.79%) |
Dec 30, 2002 | 8.239 | 8.315 | 8.127 | 8.313 | 4,269,566 | +0.02(+0.28%) |
Dec 27, 2002 | 8.318 | 8.341 | 8.229 | 8.290 | 3,271,584 | -0.02(-0.28%) |
Dec 26, 2002 | 8.256 | 8.467 | 8.247 | 8.313 | 3,013,062 | +0.07(+0.90%) |
Dec 24, 2002 | 8.173 | 8.267 | 8.173 | 8.239 | 2,151,623 | +0.05(+0.56%) |
Dec 23, 2002 | 8.264 | 8.264 | 8.137 | 8.193 | 5,132,218 | -0.11(-1.35%) |
Dec 20, 2002 | 8.223 | 8.330 | 8.144 | 8.305 | 10,084,200 | +0.11(+1.31%) |
Dec 19, 2002 | 8.247 | 8.294 | 8.132 | 8.198 | 4,267,442 | -0.06(-0.74%) |
Dec 18, 2002 | 8.320 | 8.341 | 8.214 | 8.259 | 3,229,711 | -0.06(-0.71%) |
Dec 17, 2002 | 8.330 | 8.478 | 8.297 | 8.318 | 2,973,312 | -0.09(-1.02%) |
Dec 16, 2002 | 8.308 | 8.470 | 8.289 | 8.404 | 4,124,526 | +0.14(+1.74%) |
Dec 13, 2002 | 8.346 | 8.354 | 8.214 | 8.261 | 3,731,281 | -0.15(-1.78%) |
Dec 12, 2002 | 8.544 | 8.544 | 8.354 | 8.411 | 5,039,369 | -0.11(-1.28%) |
Dec 11, 2002 | 8.527 | 8.593 | 8.453 | 8.519 | 4,112,086 | +0.00(+0.04%) |
Dec 10, 2002 | 8.478 | 8.524 | 8.338 | 8.516 | 3,593,220 | +0.09(+1.04%) |
Dec 09, 2002 | 8.544 | 8.544 | 8.399 | 8.429 | 3,306,479 | -0.17(-1.96%) |
Dec 06, 2002 | 8.552 | 8.651 | 8.486 | 8.597 | 3,757,376 | +0.03(+0.31%) |
Dec 05, 2002 | 8.592 | 8.656 | 8.544 | 8.570 | 4,577,244 | -0.01(-0.13%) |
Dec 04, 2002 | 8.661 | 8.697 | 8.513 | 8.582 | 5,837,694 | -0.08(-0.91%) |
Dec 03, 2002 | 8.610 | 8.763 | 8.577 | 8.661 | 5,450,517 | -0.09(-0.98%) |
Dec 02, 2002 | 8.758 | 8.882 | 8.654 | 8.747 | 5,729,065 | +0.15(+1.78%) |
Nov 29, 2002 | 8.478 | 8.661 | 8.470 | 8.593 | 2,579,156 | +0.09(+1.03%) |
Nov 27, 2002 | 8.223 | 8.544 | 8.195 | 8.506 | 5,565,213 | +0.40(+4.98%) |
Nov 26, 2002 | 8.363 | 8.382 | 8.083 | 8.102 | 10,248,659 | -0.40(-4.71%) |
Nov 25, 2002 | 8.635 | 8.717 | 8.407 | 8.503 | 5,602,535 | -0.06(-0.67%) |
Nov 22, 2002 | 8.602 | 8.687 | 8.552 | 8.560 | 4,984,448 | -0.04(-0.48%) |
Nov 21, 2002 | 8.585 | 8.694 | 8.486 | 8.602 | 6,818,380 | -0.00(-0.06%) |
Nov 20, 2002 | 8.651 | 8.733 | 8.503 | 8.607 | 4,573,300 | -0.04(-0.51%) |
Nov 19, 2002 | 8.668 | 8.687 | 8.582 | 8.651 | 3,491,268 | -0.05(-0.53%) |
Nov 18, 2002 | 8.714 | 8.733 | 8.577 | 8.697 | 4,776,295 | +0.00(+0.04%) |
Nov 15, 2002 | 8.709 | 8.766 | 8.519 | 8.694 | 4,292,020 | -0.01(-0.17%) |
Nov 14, 2002 | 8.560 | 8.780 | 8.541 | 8.709 | 5,238,115 | +0.23(+2.70%) |
Nov 13, 2002 | 8.305 | 8.556 | 8.272 | 8.480 | 6,130,807 | +0.23(+2.74%) |
Nov 12, 2002 | 8.071 | 8.396 | 8.017 | 8.254 | 6,017,931 | +0.18(+2.29%) |
Nov 11, 2002 | 8.297 | 8.338 | 8.069 | 8.069 | 4,000,727 | -0.33(-3.98%) |
Nov 08, 2002 | 8.384 | 8.470 | 8.239 | 8.404 | 3,627,811 | +0.08(+0.91%) |
Nov 07, 2002 | 8.330 | 8.481 | 8.280 | 8.328 | 4,252,271 | -0.17(-1.96%) |
Nov 06, 2002 | 8.445 | 8.567 | 8.280 | 8.495 | 4,354,527 | +0.05(+0.59%) |
Nov 05, 2002 | 8.076 | 8.491 | 8.074 | 8.445 | 5,102,786 | +0.31(+3.81%) |
Nov 04, 2002 | 8.116 | 8.429 | 8.050 | 8.135 | 4,199,777 | +0.13(+1.61%) |
Nov 01, 2002 | 7.868 | 8.078 | 7.794 | 8.007 | 4,356,044 | +0.07(+0.85%) |
Oct 31, 2002 | 8.074 | 8.132 | 7.868 | 7.939 | 4,542,047 | -0.09(-1.17%) |
Oct 30, 2002 | 8.155 | 8.264 | 7.959 | 8.033 | 3,911,518 | -0.08(-1.00%) |
Oct 29, 2002 | 8.088 | 8.173 | 7.926 | 8.114 | 2,907,468 | -0.03(-0.40%) |
Oct 28, 2002 | 8.396 | 8.412 | 8.107 | 8.147 | 4,176,716 | -0.11(-1.28%) |
Oct 25, 2002 | 8.149 | 8.279 | 7.975 | 8.252 | 3,047,653 | +0.09(+1.15%) |
Oct 24, 2002 | 8.404 | 8.437 | 8.111 | 8.158 | 4,893,115 | -0.24(-2.90%) |
Oct 23, 2002 | 8.338 | 8.417 | 8.206 | 8.402 | 5,114,012 | +0.03(+0.37%) |
Oct 22, 2002 | 8.356 | 8.429 | 8.165 | 8.371 | 5,234,778 | -0.15(-1.76%) |
Oct 21, 2002 | 7.980 | 8.539 | 7.921 | 8.521 | 4,923,762 | +0.50(+6.22%) |
Oct 18, 2002 | 7.860 | 8.071 | 7.796 | 8.022 | 2,449,895 | +0.03(+0.37%) |
Oct 17, 2002 | 8.033 | 8.135 | 7.898 | 7.992 | 4,524,448 | +0.22(+2.80%) |
Oct 16, 2002 | 8.030 | 8.063 | 7.730 | 7.774 | 3,925,780 | -0.26(-3.18%) |
Oct 15, 2002 | 7.860 | 8.030 | 7.804 | 8.030 | 4,019,236 | +0.47(+6.21%) |
Oct 14, 2002 | 7.601 | 7.646 | 7.465 | 7.560 | 819,261 | -0.04(-0.54%) |
Oct 11, 2002 | 7.415 | 7.662 | 7.415 | 7.601 | 3,845,674 | +0.29(+4.01%) |
Oct 10, 2002 | 6.954 | 7.333 | 6.878 | 7.308 | 4,938,630 | +0.32(+4.55%) |
Oct 09, 2002 | 7.105 | 7.217 | 6.937 | 6.990 | 6,125,649 | -0.29(-4.01%) |
Oct 08, 2002 | 7.275 | 7.405 | 7.053 | 7.282 | 4,373,339 | +0.04(+0.59%) |
Oct 07, 2002 | 7.435 | 7.580 | 7.186 | 7.239 | 4,097,825 | -0.20(-2.64%) |
Oct 04, 2002 | 7.572 | 7.629 | 7.264 | 7.435 | 4,108,748 | -0.06(-0.86%) |
Oct 03, 2002 | 7.524 | 7.636 | 7.455 | 7.499 | 4,536,888 | -0.02(-0.31%) |
Oct 02, 2002 | 7.646 | 7.743 | 7.501 | 7.522 | 4,003,458 | -0.12(-1.51%) |