Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.436 | 8.666 | 8.398 | 8.398 | 215,066 | -0.10(-1.17%) |
Dec 30, 2002 | 8.398 | 8.582 | 8.360 | 8.498 | 300,857 | +0.10(+1.18%) |
Dec 27, 2002 | 8.284 | 8.490 | 8.269 | 8.398 | 416,904 | +0.11(+1.38%) |
Dec 26, 2002 | 8.131 | 8.482 | 8.131 | 8.284 | 120,631 | +0.21(+2.65%) |
Dec 24, 2002 | 8.185 | 8.391 | 7.955 | 8.070 | 185,072 | -0.22(-2.67%) |
Dec 23, 2002 | 8.559 | 8.673 | 8.207 | 8.291 | 242,441 | -0.27(-3.21%) |
Dec 20, 2002 | 8.666 | 8.772 | 8.513 | 8.566 | 263,528 | -0.02(-0.27%) |
Dec 19, 2002 | 8.528 | 8.589 | 8.459 | 8.589 | 136,872 | +0.02(+0.27%) |
Dec 18, 2002 | 8.589 | 8.666 | 8.475 | 8.566 | 141,063 | -0.07(-0.80%) |
Dec 17, 2002 | 8.490 | 8.635 | 8.436 | 8.635 | 397,127 | +0.12(+1.44%) |
Dec 16, 2002 | 8.436 | 8.543 | 8.398 | 8.513 | 104,651 | +0.11(+1.36%) |
Dec 13, 2002 | 8.475 | 8.543 | 8.398 | 8.398 | 141,063 | -0.15(-1.79%) |
Dec 12, 2002 | 8.398 | 8.627 | 8.398 | 8.551 | 101,770 | +0.09(+1.08%) |
Dec 11, 2002 | 8.612 | 8.688 | 8.398 | 8.459 | 100,329 | -0.21(-2.38%) |
Dec 10, 2002 | 8.475 | 8.742 | 8.429 | 8.666 | 221,484 | +0.19(+2.25%) |
Dec 09, 2002 | 8.169 | 8.513 | 8.169 | 8.475 | 216,114 | +0.27(+3.35%) |
Dec 06, 2002 | 7.772 | 8.444 | 8.192 | 8.200 | 393,721 | -0.28(-3.33%) |
Dec 05, 2002 | 7.772 | 8.551 | 7.627 | 8.482 | 824,379 | +0.66(+8.39%) |
Dec 04, 2002 | 7.788 | 7.978 | 7.788 | 7.826 | 363,858 | +0.08(+0.99%) |
Dec 03, 2002 | 7.810 | 8.055 | 7.711 | 7.749 | 345,914 | -0.06(-0.78%) |
Dec 02, 2002 | 7.826 | 7.955 | 7.788 | 7.810 | 265,624 | -0.02(-0.20%) |
Nov 29, 2002 | 7.902 | 7.910 | 7.749 | 7.826 | 107,271 | -0.15(-1.91%) |
Nov 27, 2002 | 8.169 | 8.169 | 7.329 | 7.978 | 553,908 | -0.18(-2.15%) |
Nov 26, 2002 | 8.169 | 8.185 | 8.017 | 8.154 | 104,913 | -0.02(-0.19%) |
Nov 25, 2002 | 8.322 | 8.383 | 8.055 | 8.169 | 118,404 | -0.23(-2.73%) |
Nov 22, 2002 | 8.246 | 8.398 | 8.246 | 8.398 | 53,177 | +0.11(+1.38%) |
Nov 21, 2002 | 8.207 | 8.330 | 8.055 | 8.284 | 164,771 | +0.04(+0.46%) |
Nov 20, 2002 | 8.169 | 8.246 | 8.024 | 8.246 | 110,152 | +0.11(+1.41%) |
Nov 19, 2002 | 8.093 | 8.215 | 8.047 | 8.131 | 73,478 | +0.08(+0.95%) |
Nov 18, 2002 | 8.475 | 8.475 | 8.055 | 8.055 | 138,706 | -0.38(-4.52%) |
Nov 15, 2002 | 8.322 | 8.513 | 8.314 | 8.436 | 85,921 | +0.08(+0.91%) |
Nov 14, 2002 | 8.131 | 8.360 | 8.070 | 8.360 | 59,333 | +0.29(+3.60%) |
Nov 13, 2002 | 8.024 | 8.207 | 8.024 | 8.070 | 67,977 | -0.02(-0.28%) |
Nov 12, 2002 | 8.322 | 8.398 | 8.093 | 8.093 | 57,237 | -0.15(-1.85%) |
Nov 11, 2002 | 8.284 | 8.360 | 8.032 | 8.246 | 92,208 | -0.08(-0.92%) |
Nov 08, 2002 | 7.711 | 8.513 | 7.711 | 8.322 | 117,618 | -0.21(-2.42%) |
Nov 07, 2002 | 8.589 | 8.627 | 8.482 | 8.528 | 124,167 | -0.14(-1.59%) |
Nov 06, 2002 | 8.551 | 8.818 | 8.520 | 8.666 | 210,351 | +0.05(+0.53%) |
Nov 05, 2002 | 8.635 | 8.696 | 8.551 | 8.620 | 264,969 | -0.02(-0.18%) |
Nov 04, 2002 | 8.475 | 8.673 | 8.436 | 8.635 | 126,525 | +0.16(+1.89%) |
Nov 01, 2002 | 8.345 | 8.475 | 8.246 | 8.475 | 102,294 | +0.13(+1.56%) |
Oct 31, 2002 | 8.513 | 8.513 | 8.253 | 8.345 | 279,639 | -0.13(-1.53%) |
Oct 30, 2002 | 8.207 | 8.551 | 8.131 | 8.475 | 138,706 | +0.27(+3.26%) |
Oct 29, 2002 | 8.062 | 8.207 | 7.978 | 8.207 | 175,642 | +0.14(+1.70%) |
Oct 28, 2002 | 7.803 | 8.169 | 7.795 | 8.070 | 222,925 | +0.31(+3.93%) |
Oct 25, 2002 | 7.673 | 7.826 | 7.620 | 7.765 | 109,760 | +0.05(+0.69%) |
Oct 24, 2002 | 7.711 | 7.711 | 7.597 | 7.711 | 222,794 | +0.11(+1.41%) |
Oct 23, 2002 | 7.291 | 7.704 | 7.177 | 7.604 | 373,550 | +0.27(+3.75%) |
Oct 22, 2002 | 7.826 | 7.864 | 7.062 | 7.329 | 2,753,169 | -0.88(-10.70%) |
Oct 21, 2002 | 8.551 | 8.589 | 8.093 | 8.207 | 489,990 | -0.53(-6.11%) |
Oct 18, 2002 | 8.750 | 8.780 | 8.597 | 8.742 | 68,108 | +0.05(+0.53%) |
Oct 17, 2002 | 8.307 | 8.704 | 8.307 | 8.696 | 94,042 | +0.47(+5.66%) |
Oct 16, 2002 | 8.589 | 8.627 | 8.230 | 8.230 | 86,314 | -0.32(-3.75%) |
Oct 15, 2002 | 8.131 | 8.742 | 8.131 | 8.551 | 512,519 | +0.42(+5.16%) |
Oct 14, 2002 | 8.246 | 8.246 | 8.108 | 8.131 | 244,406 | -0.08(-1.02%) |
Oct 11, 2002 | 8.436 | 8.475 | 8.215 | 8.215 | 154,161 | -0.18(-2.18%) |
Oct 10, 2002 | 8.459 | 8.475 | 8.322 | 8.398 | 521,425 | -0.03(-0.36%) |
Oct 09, 2002 | 8.856 | 8.856 | 8.398 | 8.429 | 224,759 | -0.43(-4.83%) |
Oct 08, 2002 | 9.124 | 9.139 | 8.666 | 8.856 | 147,350 | -0.31(-3.33%) |
Oct 07, 2002 | 9.162 | 9.200 | 9.124 | 9.162 | 209,565 | +0.08(+0.84%) |
Oct 04, 2002 | 9.047 | 9.162 | 9.009 | 9.085 | 140,278 | +0.00(+0.00%) |
Oct 03, 2002 | 9.322 | 9.544 | 9.085 | 9.085 | 39,293 | -0.23(-2.46%) |
Oct 02, 2002 | 9.353 | 9.620 | 9.276 | 9.315 | 98,626 | -0.04(-0.41%) |