Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.273 | 8.380 | 8.215 | 8.380 | 3,432,967 | +0.07(+0.79%) |
Dec 30, 2002 | 8.240 | 8.316 | 8.128 | 8.314 | 4,269,137 | +0.02(+0.28%) |
Dec 27, 2002 | 8.319 | 8.342 | 8.230 | 8.291 | 3,271,255 | -0.02(-0.28%) |
Dec 26, 2002 | 8.256 | 8.467 | 8.248 | 8.314 | 3,012,758 | +0.07(+0.90%) |
Dec 24, 2002 | 8.174 | 8.268 | 8.174 | 8.240 | 2,151,407 | +0.05(+0.56%) |
Dec 23, 2002 | 8.265 | 8.265 | 8.138 | 8.194 | 5,131,702 | -0.11(-1.35%) |
Dec 20, 2002 | 8.223 | 8.331 | 8.144 | 8.306 | 10,083,185 | +0.11(+1.31%) |
Dec 19, 2002 | 8.248 | 8.294 | 8.133 | 8.199 | 4,267,013 | -0.06(-0.74%) |
Dec 18, 2002 | 8.321 | 8.342 | 8.215 | 8.260 | 3,229,386 | -0.06(-0.71%) |
Dec 17, 2002 | 8.331 | 8.479 | 8.298 | 8.319 | 2,973,013 | -0.09(-1.02%) |
Dec 16, 2002 | 8.309 | 8.471 | 8.289 | 8.405 | 4,124,111 | +0.14(+1.74%) |
Dec 13, 2002 | 8.347 | 8.355 | 8.215 | 8.261 | 3,730,905 | -0.15(-1.78%) |
Dec 12, 2002 | 8.545 | 8.545 | 8.355 | 8.411 | 5,038,861 | -0.11(-1.28%) |
Dec 11, 2002 | 8.528 | 8.594 | 8.454 | 8.520 | 4,111,672 | +0.00(+0.04%) |
Dec 10, 2002 | 8.479 | 8.525 | 8.339 | 8.517 | 3,592,859 | +0.09(+1.04%) |
Dec 09, 2002 | 8.545 | 8.545 | 8.400 | 8.429 | 3,306,146 | -0.17(-1.96%) |
Dec 06, 2002 | 8.553 | 8.652 | 8.487 | 8.598 | 3,756,998 | +0.03(+0.31%) |
Dec 05, 2002 | 8.593 | 8.657 | 8.545 | 8.571 | 4,576,784 | -0.01(-0.13%) |
Dec 04, 2002 | 8.662 | 8.698 | 8.514 | 8.583 | 5,837,106 | -0.08(-0.91%) |
Dec 03, 2002 | 8.611 | 8.764 | 8.578 | 8.662 | 5,449,968 | -0.09(-0.98%) |
Dec 02, 2002 | 8.759 | 8.883 | 8.655 | 8.748 | 5,728,489 | +0.15(+1.78%) |
Nov 29, 2002 | 8.479 | 8.662 | 8.471 | 8.594 | 2,578,897 | +0.09(+1.03%) |
Nov 27, 2002 | 8.223 | 8.545 | 8.195 | 8.507 | 5,564,653 | +0.40(+4.98%) |
Nov 26, 2002 | 8.364 | 8.383 | 8.083 | 8.103 | 10,247,627 | -0.40(-4.71%) |
Nov 25, 2002 | 8.635 | 8.718 | 8.408 | 8.504 | 5,601,971 | -0.06(-0.67%) |
Nov 22, 2002 | 8.603 | 8.688 | 8.553 | 8.561 | 4,983,946 | -0.04(-0.48%) |
Nov 21, 2002 | 8.586 | 8.695 | 8.487 | 8.603 | 6,817,694 | -0.00(-0.06%) |
Nov 20, 2002 | 8.652 | 8.734 | 8.504 | 8.607 | 4,572,840 | -0.04(-0.51%) |
Nov 19, 2002 | 8.668 | 8.688 | 8.583 | 8.652 | 3,490,916 | -0.05(-0.53%) |
Nov 18, 2002 | 8.715 | 8.734 | 8.578 | 8.698 | 4,775,814 | +0.00(+0.04%) |
Nov 15, 2002 | 8.710 | 8.767 | 8.520 | 8.695 | 4,291,588 | -0.01(-0.17%) |
Nov 14, 2002 | 8.561 | 8.780 | 8.542 | 8.710 | 5,237,588 | +0.23(+2.70%) |
Nov 13, 2002 | 8.306 | 8.556 | 8.273 | 8.481 | 6,130,190 | +0.23(+2.74%) |
Nov 12, 2002 | 8.072 | 8.397 | 8.017 | 8.255 | 6,017,325 | +0.18(+2.29%) |
Nov 11, 2002 | 8.298 | 8.339 | 8.070 | 8.070 | 4,000,324 | -0.33(-3.98%) |
Nov 08, 2002 | 8.385 | 8.471 | 8.240 | 8.405 | 3,627,446 | +0.08(+0.91%) |
Nov 07, 2002 | 8.331 | 8.482 | 8.281 | 8.329 | 4,251,843 | -0.17(-1.96%) |
Nov 06, 2002 | 8.446 | 8.568 | 8.281 | 8.495 | 4,354,088 | +0.05(+0.59%) |
Nov 05, 2002 | 8.077 | 8.492 | 8.075 | 8.446 | 5,102,272 | +0.31(+3.81%) |
Nov 04, 2002 | 8.116 | 8.429 | 8.050 | 8.136 | 4,199,355 | +0.13(+1.61%) |
Nov 01, 2002 | 7.869 | 8.078 | 7.795 | 8.008 | 4,355,605 | +0.07(+0.85%) |
Oct 31, 2002 | 8.075 | 8.133 | 7.869 | 7.940 | 4,541,589 | -0.09(-1.17%) |
Oct 30, 2002 | 8.156 | 8.265 | 7.960 | 8.034 | 3,911,125 | -0.08(-1.00%) |
Oct 29, 2002 | 8.088 | 8.174 | 7.927 | 8.115 | 2,907,175 | -0.03(-0.40%) |
Oct 28, 2002 | 8.397 | 8.413 | 8.108 | 8.148 | 4,176,296 | -0.11(-1.28%) |
Oct 25, 2002 | 8.149 | 8.280 | 7.976 | 8.253 | 3,047,346 | +0.09(+1.15%) |
Oct 24, 2002 | 8.405 | 8.438 | 8.111 | 8.159 | 4,892,623 | -0.24(-2.90%) |
Oct 23, 2002 | 8.339 | 8.418 | 8.207 | 8.403 | 5,113,498 | +0.03(+0.37%) |
Oct 22, 2002 | 8.357 | 8.429 | 8.166 | 8.372 | 5,234,251 | -0.15(-1.76%) |
Oct 21, 2002 | 7.981 | 8.540 | 7.922 | 8.522 | 4,923,266 | +0.50(+6.22%) |
Oct 18, 2002 | 7.861 | 8.072 | 7.797 | 8.022 | 2,449,649 | +0.03(+0.37%) |
Oct 17, 2002 | 8.034 | 8.136 | 7.899 | 7.993 | 4,523,992 | +0.22(+2.80%) |
Oct 16, 2002 | 8.031 | 8.064 | 7.731 | 7.775 | 3,925,385 | -0.26(-3.18%) |
Oct 15, 2002 | 7.861 | 8.031 | 7.805 | 8.031 | 4,018,832 | +0.47(+6.21%) |
Oct 14, 2002 | 7.602 | 7.647 | 7.465 | 7.561 | 819,179 | -0.04(-0.54%) |
Oct 11, 2002 | 7.416 | 7.663 | 7.416 | 7.602 | 3,845,287 | +0.29(+4.01%) |
Oct 10, 2002 | 6.955 | 7.334 | 6.879 | 7.309 | 4,938,133 | +0.32(+4.55%) |
Oct 09, 2002 | 7.106 | 7.218 | 6.938 | 6.991 | 6,125,032 | -0.29(-4.01%) |
Oct 08, 2002 | 7.276 | 7.406 | 7.053 | 7.282 | 4,372,899 | +0.04(+0.59%) |
Oct 07, 2002 | 7.436 | 7.581 | 7.187 | 7.240 | 4,097,412 | -0.20(-2.64%) |
Oct 04, 2002 | 7.573 | 7.630 | 7.264 | 7.436 | 4,108,335 | -0.06(-0.86%) |
Oct 03, 2002 | 7.525 | 7.637 | 7.456 | 7.500 | 4,536,432 | -0.02(-0.31%) |
Oct 02, 2002 | 7.647 | 7.744 | 7.502 | 7.523 | 4,003,055 | -0.12(-1.51%) |