Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.369 | 8.369 | 8.312 | 8.369 | 12,474 | +0.00(+0.00%) |
Dec 30, 2002 | 8.312 | 8.421 | 8.254 | 8.369 | 22,176 | +0.12(+1.40%) |
Dec 27, 2002 | 8.294 | 8.306 | 8.254 | 8.254 | 10,741 | -0.04(-0.49%) |
Dec 26, 2002 | 8.312 | 8.312 | 8.294 | 8.294 | 1,386 | +0.00(+0.00%) |
Dec 24, 2002 | 8.340 | 8.340 | 8.294 | 8.294 | 693 | -0.05(-0.55%) |
Dec 23, 2002 | 8.312 | 8.340 | 8.254 | 8.340 | 6,583 | +0.09(+1.05%) |
Dec 20, 2002 | 8.231 | 8.254 | 8.231 | 8.254 | 5,890 | +0.02(+0.28%) |
Dec 19, 2002 | 8.237 | 8.254 | 8.231 | 8.231 | 23,042 | -0.03(-0.42%) |
Dec 18, 2002 | 8.352 | 8.352 | 8.265 | 8.265 | 11,261 | -0.16(-1.92%) |
Dec 17, 2002 | 8.508 | 8.508 | 8.427 | 8.427 | 9,355 | -0.09(-1.02%) |
Dec 16, 2002 | 8.427 | 8.514 | 8.381 | 8.514 | 11,261 | +0.12(+1.37%) |
Dec 13, 2002 | 8.260 | 8.398 | 8.260 | 8.398 | 8,835 | +0.09(+1.04%) |
Dec 12, 2002 | 8.254 | 8.312 | 8.237 | 8.312 | 9,528 | +0.02(+0.28%) |
Dec 11, 2002 | 8.283 | 8.312 | 8.283 | 8.289 | 13,513 | -0.03(-0.35%) |
Dec 10, 2002 | 8.283 | 8.317 | 8.283 | 8.317 | 4,677 | +0.03(+0.42%) |
Dec 09, 2002 | 8.340 | 8.369 | 8.283 | 8.283 | 19,577 | -0.09(-1.10%) |
Dec 06, 2002 | 8.427 | 8.433 | 8.369 | 8.375 | 5,890 | -0.11(-1.29%) |
Dec 05, 2002 | 8.456 | 8.502 | 8.312 | 8.485 | 22,522 | +0.09(+1.03%) |
Dec 04, 2002 | 8.369 | 8.444 | 8.265 | 8.398 | 16,458 | -0.02(-0.27%) |
Dec 03, 2002 | 8.473 | 8.519 | 8.340 | 8.421 | 16,978 | -0.11(-1.29%) |
Dec 02, 2002 | 8.571 | 8.571 | 8.473 | 8.531 | 15,592 | +0.02(+0.20%) |
Nov 29, 2002 | 8.456 | 8.514 | 8.456 | 8.514 | 17,671 | +0.13(+1.58%) |
Nov 27, 2002 | 8.283 | 8.427 | 8.283 | 8.381 | 8,142 | +0.14(+1.68%) |
Nov 26, 2002 | 8.254 | 8.312 | 8.196 | 8.242 | 6,583 | -0.07(-0.83%) |
Nov 25, 2002 | 8.265 | 8.340 | 8.086 | 8.312 | 14,379 | +0.10(+1.27%) |
Nov 22, 2002 | 8.104 | 8.208 | 8.052 | 8.208 | 5,197 | +0.10(+1.28%) |
Nov 21, 2002 | 8.040 | 8.104 | 8.023 | 8.104 | 5,544 | +0.05(+0.65%) |
Nov 20, 2002 | 8.023 | 8.052 | 7.994 | 8.052 | 10,568 | +0.06(+0.72%) |
Nov 19, 2002 | 7.861 | 8.081 | 7.856 | 7.994 | 23,735 | +0.14(+1.76%) |
Nov 18, 2002 | 7.879 | 7.925 | 7.856 | 7.856 | 7,276 | -0.02(-0.29%) |
Nov 15, 2002 | 7.850 | 7.884 | 7.850 | 7.879 | 6,583 | +0.03(+0.37%) |
Nov 14, 2002 | 7.884 | 7.884 | 7.850 | 7.850 | 22,695 | -0.02(-0.22%) |
Nov 13, 2002 | 7.763 | 7.867 | 7.763 | 7.867 | 14,899 | +0.05(+0.59%) |
Nov 12, 2002 | 7.740 | 7.821 | 7.740 | 7.821 | 1,905 | +0.08(+1.04%) |
Nov 11, 2002 | 7.717 | 7.740 | 7.717 | 7.740 | 2,772 | +0.02(+0.30%) |
Nov 08, 2002 | 7.792 | 7.798 | 7.717 | 7.717 | 10,914 | -0.16(-2.05%) |
Nov 07, 2002 | 7.988 | 7.988 | 7.879 | 7.879 | 3,118 | -0.11(-1.37%) |
Nov 06, 2002 | 7.994 | 7.994 | 7.734 | 7.988 | 10,048 | +0.11(+1.39%) |
Nov 05, 2002 | 7.902 | 7.902 | 7.815 | 7.879 | 4,504 | -0.03(-0.36%) |
Nov 04, 2002 | 7.682 | 7.908 | 7.682 | 7.908 | 12,820 | +0.26(+3.40%) |
Nov 01, 2002 | 7.602 | 7.763 | 7.602 | 7.648 | 13,513 | +0.00(+0.00%) |
Oct 31, 2002 | 7.671 | 7.671 | 7.561 | 7.648 | 10,914 | +0.00(+0.00%) |
Oct 30, 2002 | 7.475 | 7.729 | 7.475 | 7.648 | 10,741 | +0.14(+1.92%) |
Oct 29, 2002 | 7.504 | 7.509 | 7.504 | 7.504 | 7,449 | -0.03(-0.46%) |
Oct 28, 2002 | 7.452 | 7.590 | 7.452 | 7.538 | 14,206 | +0.09(+1.16%) |
Oct 25, 2002 | 7.480 | 7.532 | 7.452 | 7.452 | 3,465 | -0.10(-1.30%) |
Oct 24, 2002 | 7.561 | 7.665 | 7.550 | 7.550 | 12,647 | +0.05(+0.62%) |
Oct 23, 2002 | 7.504 | 7.504 | 7.388 | 7.504 | 4,851 | -0.01(-0.08%) |
Oct 22, 2002 | 7.475 | 7.584 | 7.475 | 7.509 | 13,167 | -0.05(-0.69%) |
Oct 21, 2002 | 7.365 | 7.619 | 7.365 | 7.561 | 12,647 | +0.17(+2.34%) |
Oct 18, 2002 | 7.273 | 7.388 | 7.244 | 7.388 | 18,364 | +0.00(+0.00%) |
Oct 17, 2002 | 7.203 | 7.504 | 7.203 | 7.388 | 13,513 | +0.26(+3.64%) |
Oct 16, 2002 | 7.353 | 7.353 | 7.128 | 7.128 | 13,167 | -0.23(-3.06%) |
Oct 15, 2002 | 7.088 | 7.353 | 7.088 | 7.353 | 11,088 | +0.28(+4.00%) |
Oct 14, 2002 | 7.013 | 7.146 | 7.013 | 7.071 | 9,009 | -0.02(-0.24%) |
Oct 11, 2002 | 6.903 | 7.088 | 6.903 | 7.088 | 7,969 | +0.21(+3.11%) |
Oct 10, 2002 | 6.753 | 6.874 | 6.747 | 6.874 | 20,963 | +0.14(+2.06%) |
Oct 09, 2002 | 6.897 | 6.897 | 6.736 | 6.736 | 39,674 | -0.28(-3.95%) |
Oct 08, 2002 | 7.013 | 7.157 | 7.013 | 7.013 | 5,370 | -0.01(-0.08%) |
Oct 07, 2002 | 7.215 | 7.215 | 7.013 | 7.019 | 8,142 | -0.11(-1.54%) |
Oct 04, 2002 | 7.215 | 7.215 | 7.128 | 7.128 | 519 | -0.14(-1.98%) |
Oct 03, 2002 | 7.186 | 7.273 | 7.157 | 7.273 | 5,024 | +0.11(+1.53%) |
Oct 02, 2002 | 7.186 | 7.186 | 7.163 | 7.163 | 467,779 | -0.02(-0.32%) |