Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.600 | 7.680 | 7.500 | 7.500 | 85,800 | -0.10(-1.32%) |
Dec 30, 2002 | 7.740 | 7.800 | 7.600 | 7.600 | 62,000 | -0.14(-1.81%) |
Dec 27, 2002 | 7.780 | 7.800 | 7.700 | 7.740 | 33,500 | -0.07(-0.90%) |
Dec 26, 2002 | 7.830 | 7.910 | 7.700 | 7.810 | 45,200 | -0.17(-2.13%) |
Dec 24, 2002 | 7.950 | 7.990 | 7.910 | 7.980 | 32,200 | -0.16(-1.97%) |
Dec 23, 2002 | 7.950 | 8.150 | 7.930 | 8.140 | 58,600 | +0.18(+2.26%) |
Dec 20, 2002 | 7.550 | 7.990 | 7.550 | 7.960 | 76,300 | +0.23(+2.98%) |
Dec 19, 2002 | 7.550 | 7.750 | 7.550 | 7.730 | 23,600 | +0.08(+1.05%) |
Dec 18, 2002 | 7.670 | 7.780 | 7.650 | 7.650 | 27,400 | -0.12(-1.54%) |
Dec 17, 2002 | 7.900 | 8.000 | 7.770 | 7.770 | 42,900 | -0.23(-2.88%) |
Dec 16, 2002 | 7.770 | 8.000 | 7.770 | 8.000 | 74,700 | +0.00(+0.00%) |
Dec 13, 2002 | 7.990 | 8.090 | 7.910 | 8.000 | 48,200 | -0.09(-1.11%) |
Dec 12, 2002 | 8.000 | 8.090 | 8.000 | 8.090 | 25,800 | +0.01(+0.12%) |
Dec 11, 2002 | 7.950 | 8.140 | 7.950 | 8.080 | 52,400 | +0.03(+0.37%) |
Dec 10, 2002 | 7.860 | 8.150 | 7.860 | 8.050 | 47,900 | +0.14(+1.77%) |
Dec 09, 2002 | 8.000 | 8.120 | 7.900 | 7.910 | 64,000 | -0.24(-2.94%) |
Dec 06, 2002 | 8.000 | 8.150 | 7.950 | 8.150 | 53,700 | +0.11(+1.37%) |
Dec 05, 2002 | 8.030 | 8.140 | 7.970 | 8.040 | 51,200 | -0.09(-1.11%) |
Dec 04, 2002 | 8.000 | 8.180 | 8.000 | 8.130 | 46,400 | -0.05(-0.61%) |
Dec 03, 2002 | 8.150 | 8.200 | 8.060 | 8.180 | 48,400 | -0.14(-1.68%) |
Dec 02, 2002 | 8.000 | 8.400 | 8.000 | 8.320 | 95,500 | +0.30(+3.74%) |
Nov 29, 2002 | 8.150 | 8.300 | 8.020 | 8.020 | 36,800 | -0.36(-4.30%) |
Nov 27, 2002 | 7.950 | 8.380 | 7.950 | 8.380 | 85,500 | +0.43(+5.41%) |
Nov 26, 2002 | 8.000 | 8.100 | 7.880 | 7.950 | 74,900 | -0.22(-2.69%) |
Nov 25, 2002 | 8.050 | 8.490 | 8.050 | 8.170 | 79,200 | +0.02(+0.25%) |
Nov 22, 2002 | 8.000 | 8.320 | 8.000 | 8.150 | 114,700 | +0.13(+1.62%) |
Nov 21, 2002 | 7.950 | 8.080 | 7.900 | 8.020 | 59,800 | -0.03(-0.37%) |
Nov 20, 2002 | 7.990 | 8.090 | 7.940 | 8.050 | 41,700 | +0.05(+0.63%) |
Nov 19, 2002 | 8.000 | 8.090 | 7.900 | 8.000 | 101,500 | -0.04(-0.50%) |
Nov 18, 2002 | 8.100 | 8.120 | 8.000 | 8.040 | 53,000 | -0.06(-0.74%) |
Nov 15, 2002 | 8.000 | 8.140 | 7.920 | 8.100 | 44,600 | +0.02(+0.25%) |
Nov 14, 2002 | 7.980 | 8.080 | 7.950 | 8.080 | 135,500 | +0.12(+1.51%) |
Nov 13, 2002 | 7.850 | 8.060 | 7.820 | 7.960 | 59,500 | +0.01(+0.13%) |
Nov 12, 2002 | 7.800 | 7.980 | 7.760 | 7.950 | 52,400 | +0.12(+1.53%) |
Nov 11, 2002 | 8.130 | 8.130 | 7.810 | 7.830 | 37,800 | -0.32(-3.93%) |
Nov 08, 2002 | 8.000 | 8.160 | 7.900 | 8.150 | 51,300 | +0.00(+0.00%) |
Nov 07, 2002 | 8.200 | 8.200 | 8.050 | 8.150 | 16,300 | -0.15(-1.81%) |
Nov 06, 2002 | 7.950 | 8.300 | 7.950 | 8.300 | 49,900 | +0.15(+1.84%) |
Nov 05, 2002 | 7.990 | 8.200 | 7.900 | 8.150 | 41,800 | +0.01(+0.12%) |
Nov 04, 2002 | 8.000 | 8.150 | 7.960 | 8.140 | 31,800 | +0.01(+0.12%) |
Nov 01, 2002 | 8.060 | 8.130 | 8.000 | 8.130 | 47,600 | -0.01(-0.12%) |
Oct 31, 2002 | 7.940 | 8.140 | 7.920 | 8.140 | 42,600 | +0.20(+2.52%) |
Oct 30, 2002 | 7.900 | 8.050 | 7.900 | 7.940 | 101,400 | -0.05(-0.63%) |
Oct 29, 2002 | 7.900 | 7.990 | 7.820 | 7.990 | 44,800 | +0.01(+0.13%) |
Oct 28, 2002 | 7.770 | 8.050 | 7.770 | 7.980 | 180,000 | +0.13(+1.66%) |
Oct 25, 2002 | 7.980 | 8.180 | 7.850 | 7.850 | 63,900 | -0.13(-1.63%) |
Oct 24, 2002 | 7.850 | 8.150 | 7.850 | 7.980 | 175,400 | +0.22(+2.84%) |
Oct 23, 2002 | 7.570 | 7.880 | 7.570 | 7.760 | 58,700 | +0.04(+0.52%) |
Oct 22, 2002 | 7.740 | 7.860 | 7.720 | 7.720 | 36,900 | -0.12(-1.53%) |
Oct 21, 2002 | 7.900 | 7.950 | 7.720 | 7.840 | 20,100 | -0.11(-1.38%) |
Oct 18, 2002 | 7.750 | 8.100 | 7.720 | 7.950 | 160,000 | +0.39(+5.16%) |
Oct 17, 2002 | 7.800 | 7.930 | 7.520 | 7.560 | 57,200 | -0.31(-3.94%) |
Oct 16, 2002 | 7.840 | 8.000 | 7.840 | 7.870 | 31,300 | -0.08(-1.01%) |
Oct 15, 2002 | 8.150 | 8.500 | 7.950 | 7.950 | 121,500 | -0.25(-3.05%) |
Oct 14, 2002 | 8.090 | 8.300 | 8.090 | 8.200 | 41,700 | +0.06(+0.74%) |
Oct 11, 2002 | 7.750 | 8.240 | 7.750 | 8.140 | 77,100 | +0.49(+6.41%) |
Oct 10, 2002 | 7.410 | 7.700 | 7.410 | 7.650 | 68,300 | +0.14(+1.86%) |
Oct 09, 2002 | 7.800 | 7.850 | 7.500 | 7.510 | 46,800 | -0.39(-4.94%) |
Oct 08, 2002 | 7.850 | 7.950 | 7.800 | 7.900 | 23,000 | -0.10(-1.25%) |
Oct 07, 2002 | 8.020 | 8.200 | 7.960 | 8.000 | 154,300 | -0.03(-0.37%) |
Oct 04, 2002 | 8.400 | 8.400 | 8.000 | 8.030 | 94,500 | -0.47(-5.53%) |
Oct 03, 2002 | 8.400 | 8.630 | 8.340 | 8.500 | 32,300 | +0.00(+0.00%) |
Oct 02, 2002 | 8.500 | 8.700 | 8.420 | 8.500 | 40,500 | -0.05(-0.58%) |