Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.367 | 8.367 | 8.162 | 8.211 | 140,621 | -0.02(-0.26%) |
Dec 30, 2002 | 8.176 | 8.367 | 8.162 | 8.233 | 26,912 | +0.07(+0.87%) |
Dec 27, 2002 | 8.162 | 8.403 | 8.162 | 8.162 | 9,017 | -0.26(-3.12%) |
Dec 26, 2002 | 8.382 | 8.516 | 8.382 | 8.424 | 26,771 | -0.07(-0.83%) |
Dec 24, 2002 | 8.268 | 8.495 | 8.268 | 8.494 | 6,481 | +0.10(+1.17%) |
Dec 23, 2002 | 8.396 | 8.396 | 7.878 | 8.396 | 28,603 | +0.06(+0.77%) |
Dec 20, 2002 | 8.396 | 8.396 | 7.878 | 8.332 | 55,375 | -0.08(-0.93%) |
Dec 19, 2002 | 8.169 | 8.410 | 8.091 | 8.410 | 18,317 | +0.25(+3.04%) |
Dec 18, 2002 | 8.155 | 8.367 | 8.062 | 8.162 | 22,685 | -0.16(-1.96%) |
Dec 17, 2002 | 8.410 | 8.509 | 8.233 | 8.325 | 44,666 | -0.01(-0.17%) |
Dec 16, 2002 | 8.084 | 8.375 | 8.084 | 8.339 | 40,016 | -0.01(-0.08%) |
Dec 13, 2002 | 8.339 | 8.445 | 8.339 | 8.346 | 35,507 | -0.07(-0.84%) |
Dec 12, 2002 | 8.211 | 8.509 | 8.211 | 8.417 | 16,344 | -0.05(-0.58%) |
Dec 11, 2002 | 8.155 | 8.481 | 8.084 | 8.466 | 33,394 | +0.30(+3.73%) |
Dec 10, 2002 | 8.062 | 8.162 | 8.020 | 8.162 | 11,554 | +0.11(+1.32%) |
Dec 09, 2002 | 8.197 | 8.197 | 7.984 | 8.055 | 16,344 | -0.02(-0.26%) |
Dec 06, 2002 | 8.069 | 8.218 | 8.020 | 8.076 | 12,963 | +0.01(+0.09%) |
Dec 05, 2002 | 8.155 | 8.233 | 8.062 | 8.069 | 9,158 | +0.01(+0.09%) |
Dec 04, 2002 | 8.133 | 8.225 | 8.055 | 8.062 | 4,368 | -0.07(-0.87%) |
Dec 03, 2002 | 8.304 | 8.304 | 8.091 | 8.133 | 10,990 | -0.09(-1.04%) |
Dec 02, 2002 | 8.197 | 8.389 | 8.126 | 8.218 | 13,526 | -0.08(-0.94%) |
Nov 29, 2002 | 8.013 | 8.339 | 8.013 | 8.296 | 8,031 | -0.04(-0.51%) |
Nov 27, 2002 | 8.076 | 8.389 | 8.076 | 8.339 | 16,062 | +0.14(+1.73%) |
Nov 26, 2002 | 7.984 | 8.197 | 7.984 | 8.197 | 14,513 | +0.23(+2.85%) |
Nov 25, 2002 | 8.069 | 8.197 | 7.913 | 7.970 | 10,990 | -0.11(-1.31%) |
Nov 22, 2002 | 7.963 | 8.190 | 7.899 | 8.076 | 11,976 | +0.01(+0.17%) |
Nov 21, 2002 | 7.963 | 8.091 | 7.956 | 8.062 | 12,258 | -0.06(-0.70%) |
Nov 20, 2002 | 7.983 | 8.119 | 7.856 | 8.119 | 18,176 | +0.29(+3.72%) |
Nov 19, 2002 | 8.020 | 8.034 | 7.757 | 7.828 | 24,376 | -0.09(-1.08%) |
Nov 18, 2002 | 7.956 | 8.112 | 7.871 | 7.913 | 14,794 | -0.04(-0.54%) |
Nov 15, 2002 | 7.864 | 8.091 | 7.864 | 7.956 | 20,008 | -0.13(-1.67%) |
Nov 14, 2002 | 7.885 | 8.105 | 7.771 | 8.091 | 23,671 | +0.16(+1.97%) |
Nov 13, 2002 | 8.161 | 8.303 | 7.935 | 7.935 | 50,161 | -0.14(-1.77%) |
Nov 12, 2002 | 8.026 | 8.267 | 7.878 | 8.077 | 30,012 | +0.12(+1.53%) |
Nov 11, 2002 | 8.169 | 8.410 | 7.956 | 7.956 | 22,967 | -0.21(-2.52%) |
Nov 08, 2002 | 8.360 | 8.516 | 8.162 | 8.162 | 9,299 | -0.25(-2.95%) |
Nov 07, 2002 | 8.346 | 8.524 | 8.289 | 8.410 | 19,585 | +0.04(+0.42%) |
Nov 06, 2002 | 8.282 | 8.382 | 8.204 | 8.375 | 22,262 | +0.08(+0.94%) |
Nov 05, 2002 | 8.346 | 8.346 | 8.020 | 8.296 | 10,849 | -0.03(-0.34%) |
Nov 04, 2002 | 8.126 | 8.346 | 8.112 | 8.325 | 37,903 | +0.17(+2.09%) |
Nov 01, 2002 | 8.020 | 8.162 | 7.658 | 8.155 | 56,079 | +0.14(+1.77%) |
Oct 31, 2002 | 7.722 | 8.162 | 7.722 | 8.013 | 63,265 | +0.14(+1.72%) |
Oct 30, 2002 | 7.558 | 7.899 | 7.558 | 7.877 | 19,303 | +0.16(+2.01%) |
Oct 29, 2002 | 7.594 | 7.899 | 7.499 | 7.722 | 17,894 | +0.13(+1.68%) |
Oct 28, 2002 | 7.806 | 7.984 | 7.594 | 7.594 | 19,216 | -0.21(-2.73%) |
Oct 25, 2002 | 7.849 | 7.849 | 7.580 | 7.807 | 9,138 | +0.26(+3.48%) |
Oct 24, 2002 | 7.785 | 7.977 | 7.544 | 7.544 | 15,217 | -0.23(-2.92%) |
Oct 23, 2002 | 7.700 | 7.878 | 7.487 | 7.771 | 26,348 | +0.21(+2.82%) |
Oct 22, 2002 | 7.771 | 7.778 | 7.551 | 7.558 | 8,313 | -0.18(-2.29%) |
Oct 21, 2002 | 7.856 | 7.864 | 7.715 | 7.736 | 15,781 | -0.13(-1.62%) |
Oct 18, 2002 | 7.949 | 7.984 | 7.700 | 7.864 | 16,908 | -0.01(-0.09%) |
Oct 17, 2002 | 7.750 | 7.871 | 7.523 | 7.871 | 15,640 | +0.45(+6.12%) |
Oct 16, 2002 | 7.622 | 7.629 | 7.274 | 7.416 | 23,530 | -0.34(-4.39%) |
Oct 15, 2002 | 7.431 | 7.842 | 7.345 | 7.757 | 34,380 | +0.39(+5.30%) |
Oct 14, 2002 | 7.161 | 7.381 | 7.097 | 7.367 | 28,603 | +0.21(+2.87%) |
Oct 11, 2002 | 6.920 | 7.161 | 6.920 | 7.161 | 20,853 | +0.17(+2.44%) |
Oct 10, 2002 | 7.139 | 7.289 | 6.834 | 6.991 | 35,106 | -0.04(-0.51%) |
Oct 09, 2002 | 7.530 | 7.771 | 7.026 | 7.026 | 51,711 | -0.55(-7.22%) |
Oct 08, 2002 | 7.842 | 7.842 | 7.523 | 7.573 | 37,480 | -0.31(-3.87%) |
Oct 07, 2002 | 7.807 | 8.048 | 7.793 | 7.878 | 15,358 | +0.04(+0.45%) |
Oct 04, 2002 | 7.885 | 8.055 | 7.800 | 7.842 | 15,922 | +0.02(+0.27%) |
Oct 03, 2002 | 7.800 | 7.998 | 7.707 | 7.821 | 26,348 | +0.09(+1.10%) |
Oct 02, 2002 | 7.594 | 7.856 | 7.594 | 7.736 | 148,371 | +0.11(+1.40%) |