Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.800 | 8.150 | 7.790 | 8.000 | 357,800 | +0.10(+1.27%) |
Dec 30, 2002 | 7.840 | 7.900 | 7.750 | 7.900 | 183,600 | +0.10(+1.28%) |
Dec 27, 2002 | 7.900 | 8.050 | 7.760 | 7.800 | 176,500 | -0.05(-0.64%) |
Dec 26, 2002 | 7.800 | 8.090 | 7.800 | 7.850 | 191,900 | +0.03(+0.38%) |
Dec 24, 2002 | 7.750 | 7.910 | 7.710 | 7.820 | 228,400 | -0.13(-1.64%) |
Dec 23, 2002 | 7.950 | 8.050 | 7.770 | 7.950 | 288,000 | -0.20(-2.45%) |
Dec 20, 2002 | 8.250 | 8.250 | 8.000 | 8.150 | 309,300 | +0.06(+0.74%) |
Dec 19, 2002 | 7.930 | 8.180 | 7.900 | 8.090 | 301,100 | +0.14(+1.76%) |
Dec 18, 2002 | 7.870 | 8.110 | 7.870 | 7.950 | 315,400 | -0.05(-0.62%) |
Dec 17, 2002 | 8.190 | 8.450 | 8.000 | 8.000 | 334,800 | -0.20(-2.44%) |
Dec 16, 2002 | 7.970 | 8.200 | 7.950 | 8.200 | 288,400 | +0.24(+3.02%) |
Dec 13, 2002 | 7.970 | 8.010 | 7.850 | 7.960 | 453,500 | -0.04(-0.50%) |
Dec 12, 2002 | 8.080 | 8.080 | 7.900 | 8.000 | 272,900 | -0.05(-0.62%) |
Dec 11, 2002 | 8.120 | 8.120 | 7.810 | 8.050 | 573,000 | -0.04(-0.49%) |
Dec 10, 2002 | 7.840 | 8.200 | 7.820 | 8.090 | 536,500 | +0.27(+3.45%) |
Dec 09, 2002 | 8.030 | 8.120 | 7.770 | 7.820 | 502,100 | -0.31(-3.81%) |
Dec 06, 2002 | 8.020 | 8.300 | 7.900 | 8.130 | 251,000 | +0.01(+0.12%) |
Dec 05, 2002 | 8.250 | 8.380 | 8.030 | 8.120 | 331,400 | -0.08(-0.98%) |
Dec 04, 2002 | 8.350 | 8.460 | 8.160 | 8.200 | 438,100 | -0.05(-0.61%) |
Dec 03, 2002 | 8.320 | 8.450 | 8.200 | 8.250 | 560,000 | -0.20(-2.37%) |
Dec 02, 2002 | 8.150 | 8.500 | 8.140 | 8.450 | 835,200 | +0.35(+4.32%) |
Nov 29, 2002 | 7.970 | 8.250 | 7.890 | 8.100 | 260,500 | +0.20(+2.53%) |
Nov 27, 2002 | 7.650 | 7.950 | 7.650 | 7.900 | 705,900 | +0.33(+4.36%) |
Nov 26, 2002 | 7.500 | 7.740 | 7.370 | 7.570 | 597,600 | +0.07(+0.93%) |
Nov 25, 2002 | 7.260 | 7.590 | 7.200 | 7.500 | 359,100 | +0.34(+4.75%) |
Nov 22, 2002 | 7.350 | 7.470 | 7.160 | 7.160 | 360,600 | -0.19(-2.59%) |
Nov 21, 2002 | 7.050 | 7.550 | 7.050 | 7.350 | 483,700 | +0.35(+5.00%) |
Nov 20, 2002 | 7.150 | 7.370 | 6.940 | 7.000 | 348,600 | -0.10(-1.41%) |
Nov 19, 2002 | 7.380 | 7.490 | 7.060 | 7.100 | 318,400 | -0.23(-3.14%) |
Nov 18, 2002 | 7.540 | 7.550 | 7.200 | 7.330 | 381,300 | -0.11(-1.48%) |
Nov 15, 2002 | 7.310 | 7.500 | 7.250 | 7.440 | 169,100 | +0.03(+0.40%) |
Nov 14, 2002 | 7.040 | 7.410 | 7.040 | 7.410 | 267,100 | +0.40(+5.71%) |
Nov 13, 2002 | 6.900 | 7.180 | 6.720 | 7.010 | 169,300 | +0.01(+0.14%) |
Nov 12, 2002 | 7.000 | 7.260 | 6.900 | 7.000 | 532,700 | +0.26(+3.86%) |
Nov 11, 2002 | 7.090 | 7.090 | 6.670 | 6.740 | 302,200 | -0.25(-3.58%) |
Nov 08, 2002 | 7.150 | 7.200 | 6.920 | 6.990 | 342,700 | -0.21(-2.92%) |
Nov 07, 2002 | 7.180 | 7.340 | 7.110 | 7.200 | 164,700 | +0.02(+0.28%) |
Nov 06, 2002 | 7.070 | 7.400 | 7.070 | 7.180 | 327,100 | +0.01(+0.14%) |
Nov 05, 2002 | 7.200 | 7.280 | 7.020 | 7.170 | 253,000 | -0.34(-4.53%) |
Nov 04, 2002 | 7.600 | 7.690 | 7.490 | 7.510 | 184,200 | +0.01(+0.13%) |
Nov 01, 2002 | 7.340 | 7.550 | 7.110 | 7.500 | 186,700 | +0.26(+3.59%) |
Oct 31, 2002 | 7.250 | 7.270 | 7.130 | 7.240 | 305,900 | +0.09(+1.26%) |
Oct 30, 2002 | 6.880 | 7.200 | 6.810 | 7.150 | 2,210,000 | +0.27(+3.92%) |
Oct 29, 2002 | 6.970 | 7.020 | 6.680 | 6.880 | 373,600 | -0.18(-2.55%) |
Oct 28, 2002 | 6.970 | 7.220 | 6.830 | 7.060 | 253,400 | +0.06(+0.86%) |
Oct 25, 2002 | 6.960 | 7.100 | 6.700 | 7.000 | 368,100 | -0.01(-0.14%) |
Oct 24, 2002 | 6.890 | 7.100 | 6.750 | 7.010 | 1,221,100 | +0.15(+2.19%) |
Oct 23, 2002 | 6.500 | 6.980 | 6.450 | 6.860 | 248,600 | +0.37(+5.70%) |
Oct 22, 2002 | 6.720 | 6.790 | 6.450 | 6.490 | 482,500 | -0.51(-7.29%) |
Oct 21, 2002 | 7.200 | 7.210 | 6.620 | 7.000 | 568,500 | -0.55(-7.28%) |
Oct 18, 2002 | 6.870 | 7.720 | 6.860 | 7.550 | 712,500 | +0.67(+9.74%) |
Oct 17, 2002 | 7.100 | 7.120 | 6.710 | 6.880 | 348,000 | -0.03(-0.43%) |
Oct 16, 2002 | 7.140 | 7.400 | 6.640 | 6.910 | 225,000 | -0.32(-4.43%) |
Oct 15, 2002 | 6.880 | 7.230 | 6.820 | 7.230 | 435,900 | +0.57(+8.56%) |
Oct 14, 2002 | 6.860 | 6.860 | 6.520 | 6.660 | 155,500 | -0.27(-3.90%) |
Oct 11, 2002 | 6.980 | 7.020 | 6.790 | 6.930 | 293,100 | +0.12(+1.76%) |
Oct 10, 2002 | 6.640 | 6.830 | 6.510 | 6.810 | 334,100 | +0.18(+2.71%) |
Oct 09, 2002 | 6.900 | 7.000 | 6.500 | 6.630 | 156,900 | -0.37(-5.29%) |
Oct 08, 2002 | 6.980 | 7.050 | 6.860 | 7.000 | 286,900 | +0.19(+2.79%) |
Oct 07, 2002 | 7.000 | 7.050 | 6.760 | 6.810 | 170,300 | -0.11(-1.59%) |
Oct 04, 2002 | 7.400 | 7.450 | 6.750 | 6.920 | 397,800 | -0.40(-5.46%) |
Oct 03, 2002 | 7.300 | 7.550 | 7.150 | 7.320 | 441,300 | +0.27(+3.83%) |
Oct 02, 2002 | 7.680 | 7.720 | 7.050 | 7.050 | 455,200 | -0.63(-8.20%) |