Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.252 | 8.471 | 8.169 | 8.455 | 877,381 | +0.17(+2.00%) |
Dec 30, 2002 | 8.471 | 8.471 | 8.177 | 8.290 | 994,684 | -0.15(-1.79%) |
Dec 27, 2002 | 8.440 | 8.531 | 8.388 | 8.440 | 803,602 | -0.08(-0.88%) |
Dec 26, 2002 | 8.463 | 8.553 | 8.433 | 8.516 | 691,608 | +0.06(+0.71%) |
Dec 24, 2002 | 8.410 | 8.523 | 8.410 | 8.455 | 409,232 | -0.02(-0.27%) |
Dec 23, 2002 | 8.327 | 8.478 | 8.290 | 8.478 | 1,162,809 | +0.05(+0.54%) |
Dec 20, 2002 | 8.342 | 8.463 | 8.214 | 8.433 | 1,770,819 | +0.09(+1.08%) |
Dec 19, 2002 | 8.064 | 8.342 | 8.064 | 8.342 | 1,692,130 | +0.20(+2.50%) |
Dec 18, 2002 | 8.064 | 8.162 | 8.026 | 8.139 | 912,943 | +0.06(+0.75%) |
Dec 17, 2002 | 8.169 | 8.177 | 7.913 | 8.079 | 1,792,713 | -0.10(-1.20%) |
Dec 16, 2002 | 8.154 | 8.222 | 8.064 | 8.177 | 1,739,768 | +0.02(+0.18%) |
Dec 13, 2002 | 8.146 | 8.207 | 7.988 | 8.162 | 1,778,250 | +0.05(+0.65%) |
Dec 12, 2002 | 8.244 | 8.282 | 8.071 | 8.109 | 1,935,096 | -0.13(-1.56%) |
Dec 11, 2002 | 8.335 | 8.365 | 8.192 | 8.237 | 2,219,727 | -0.09(-1.09%) |
Dec 10, 2002 | 8.388 | 8.455 | 8.297 | 8.327 | 1,793,775 | -0.06(-0.72%) |
Dec 09, 2002 | 8.380 | 8.516 | 8.335 | 8.388 | 2,203,140 | -0.10(-1.15%) |
Dec 06, 2002 | 8.553 | 8.666 | 8.260 | 8.486 | 3,703,526 | -0.52(-5.77%) |
Dec 05, 2002 | 8.983 | 9.028 | 8.847 | 9.006 | 1,001,717 | +0.10(+1.10%) |
Dec 04, 2002 | 8.757 | 9.073 | 8.757 | 8.908 | 1,310,897 | +0.13(+1.46%) |
Dec 03, 2002 | 8.923 | 8.923 | 8.704 | 8.780 | 1,083,192 | -0.14(-1.60%) |
Dec 02, 2002 | 8.915 | 9.043 | 8.749 | 8.923 | 973,452 | +0.03(+0.34%) |
Nov 29, 2002 | 8.930 | 9.006 | 8.885 | 8.893 | 672,234 | -0.17(-1.83%) |
Nov 27, 2002 | 9.058 | 9.119 | 8.945 | 9.058 | 1,190,675 | +0.08(+0.84%) |
Nov 26, 2002 | 9.013 | 9.066 | 8.787 | 8.983 | 1,690,671 | -0.03(-0.33%) |
Nov 25, 2002 | 9.043 | 9.081 | 8.893 | 9.013 | 1,402,058 | -0.10(-1.08%) |
Nov 22, 2002 | 9.058 | 9.179 | 9.043 | 9.111 | 1,596,059 | -0.08(-0.90%) |
Nov 21, 2002 | 9.277 | 9.345 | 9.179 | 9.194 | 1,342,080 | -0.08(-0.89%) |
Nov 20, 2002 | 9.194 | 9.337 | 9.194 | 9.277 | 820,057 | -0.10(-1.05%) |
Nov 19, 2002 | 9.511 | 9.571 | 9.269 | 9.375 | 971,993 | -0.14(-1.43%) |
Nov 18, 2002 | 9.624 | 9.774 | 9.495 | 9.511 | 1,691,600 | -0.11(-1.17%) |
Nov 15, 2002 | 9.382 | 9.714 | 9.186 | 9.624 | 1,910,016 | +0.21(+2.24%) |
Nov 14, 2002 | 9.119 | 9.413 | 9.073 | 9.413 | 1,539,133 | +0.11(+1.22%) |
Nov 13, 2002 | 8.682 | 9.382 | 8.682 | 9.300 | 3,180,043 | +0.41(+4.67%) |
Nov 12, 2002 | 8.523 | 9.058 | 8.523 | 8.885 | 3,634,259 | +0.44(+5.17%) |
Nov 11, 2002 | 8.199 | 8.508 | 8.146 | 8.448 | 3,348,964 | +0.25(+3.03%) |
Nov 08, 2002 | 8.561 | 8.644 | 8.169 | 8.199 | 1,128,441 | -0.31(-3.63%) |
Nov 07, 2002 | 8.101 | 8.553 | 8.101 | 8.508 | 1,536,877 | +0.41(+5.02%) |
Nov 06, 2002 | 8.199 | 8.214 | 8.101 | 8.101 | 1,433,773 | -0.08(-0.92%) |
Nov 05, 2002 | 8.124 | 8.290 | 8.109 | 8.177 | 2,118,613 | +0.06(+0.74%) |
Nov 04, 2002 | 8.214 | 8.320 | 8.064 | 8.116 | 989,243 | -0.10(-1.19%) |
Nov 01, 2002 | 8.282 | 8.327 | 8.192 | 8.214 | 1,400,864 | -0.13(-1.54%) |
Oct 31, 2002 | 8.305 | 8.403 | 8.131 | 8.342 | 172,503 | +0.09(+1.10%) |
Oct 30, 2002 | 8.320 | 8.380 | 8.101 | 8.252 | 1,098,452 | +0.01(+0.09%) |
Oct 29, 2002 | 8.410 | 8.440 | 8.064 | 8.244 | 753,842 | -0.17(-2.06%) |
Oct 28, 2002 | 8.553 | 8.629 | 8.327 | 8.418 | 654,718 | -0.06(-0.71%) |
Oct 25, 2002 | 8.403 | 8.486 | 8.267 | 8.478 | 741,634 | +0.09(+1.08%) |
Oct 24, 2002 | 8.614 | 8.614 | 8.388 | 8.388 | 1,232,739 | -0.05(-0.54%) |
Oct 23, 2002 | 8.553 | 8.591 | 8.365 | 8.433 | 1,265,515 | +0.11(+1.27%) |
Oct 22, 2002 | 8.651 | 8.666 | 8.275 | 8.327 | 119,425 | -0.31(-3.58%) |
Oct 21, 2002 | 8.486 | 8.666 | 8.455 | 8.636 | 693,731 | +0.15(+1.78%) |
Oct 18, 2002 | 8.425 | 8.569 | 8.365 | 8.486 | 996,011 | +0.12(+1.44%) |
Oct 17, 2002 | 8.365 | 8.440 | 8.260 | 8.365 | 1,297,362 | +0.20(+2.40%) |
Oct 16, 2002 | 8.094 | 8.214 | 8.094 | 8.169 | 917,322 | +0.02(+0.18%) |
Oct 15, 2002 | 8.139 | 8.229 | 7.996 | 8.154 | 1,478,491 | +0.35(+4.54%) |
Oct 14, 2002 | 7.536 | 7.868 | 7.498 | 7.800 | 1,357,871 | +0.26(+3.50%) |
Oct 11, 2002 | 7.536 | 7.913 | 7.498 | 7.536 | 4,898,448 | +0.27(+3.73%) |
Oct 10, 2002 | 7.536 | 7.649 | 6.986 | 7.265 | 4,903,358 | -0.42(-5.49%) |
Oct 09, 2002 | 7.883 | 7.951 | 7.664 | 7.687 | 1,707,258 | -0.23(-2.86%) |
Oct 08, 2002 | 7.762 | 7.981 | 7.687 | 7.913 | 1,480,349 | +0.03(+0.38%) |
Oct 07, 2002 | 7.928 | 8.041 | 7.755 | 7.883 | 1,785,017 | -0.11(-1.32%) |
Oct 04, 2002 | 8.403 | 8.403 | 7.905 | 7.988 | 1,858,530 | -0.31(-3.72%) |
Oct 03, 2002 | 8.538 | 8.666 | 8.297 | 8.297 | 2,279,175 | -0.20(-2.31%) |
Oct 02, 2002 | 8.893 | 8.983 | 8.493 | 8.493 | 1,681,382 | -0.48(-5.37%) |