Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.193 | 8.312 | 8.020 | 8.300 | 651,708 | +0.11(+1.31%) |
Dec 30, 2002 | 8.407 | 8.460 | 8.002 | 8.193 | 1,253,312 | -0.21(-2.55%) |
Dec 27, 2002 | 8.624 | 8.722 | 8.326 | 8.407 | 561,922 | -0.23(-2.69%) |
Dec 26, 2002 | 8.787 | 8.859 | 8.594 | 8.639 | 592,860 | -0.16(-1.79%) |
Dec 24, 2002 | 8.832 | 8.835 | 8.719 | 8.796 | 302,651 | -0.01(-0.17%) |
Dec 23, 2002 | 8.811 | 8.817 | 8.654 | 8.811 | 686,009 | -0.02(-0.24%) |
Dec 20, 2002 | 8.594 | 8.832 | 8.484 | 8.832 | 879,369 | +0.27(+3.20%) |
Dec 19, 2002 | 8.549 | 8.734 | 8.535 | 8.558 | 857,511 | -0.00(-0.03%) |
Dec 18, 2002 | 8.662 | 8.772 | 8.499 | 8.561 | 960,749 | -0.10(-1.17%) |
Dec 17, 2002 | 8.877 | 8.897 | 8.648 | 8.662 | 665,496 | -0.24(-2.74%) |
Dec 16, 2002 | 8.921 | 8.990 | 8.838 | 8.906 | 800,344 | +0.18(+2.08%) |
Dec 13, 2002 | 8.868 | 8.966 | 8.707 | 8.725 | 1,616,830 | -0.14(-1.61%) |
Dec 12, 2002 | 8.326 | 8.969 | 8.312 | 8.868 | 1,300,055 | +0.55(+6.58%) |
Dec 11, 2002 | 8.359 | 8.359 | 8.216 | 8.320 | 717,955 | -0.04(-0.43%) |
Dec 10, 2002 | 8.294 | 8.389 | 8.172 | 8.356 | 713,248 | +0.09(+1.04%) |
Dec 09, 2002 | 8.431 | 8.591 | 8.267 | 8.270 | 781,176 | -0.15(-1.80%) |
Dec 06, 2002 | 8.148 | 8.546 | 8.145 | 8.422 | 785,211 | +0.24(+2.94%) |
Dec 05, 2002 | 8.282 | 8.326 | 8.118 | 8.181 | 712,575 | -0.06(-0.76%) |
Dec 04, 2002 | 8.341 | 8.362 | 8.133 | 8.243 | 1,182,357 | -0.28(-3.25%) |
Dec 03, 2002 | 8.591 | 8.695 | 8.487 | 8.520 | 551,497 | -0.07(-0.87%) |
Dec 02, 2002 | 8.267 | 8.594 | 8.237 | 8.594 | 970,837 | +0.47(+5.78%) |
Nov 29, 2002 | 8.118 | 8.249 | 8.118 | 8.124 | 393,110 | +0.05(+0.59%) |
Nov 27, 2002 | 7.990 | 8.094 | 7.910 | 8.077 | 548,135 | +0.15(+1.95%) |
Nov 26, 2002 | 8.118 | 8.133 | 7.904 | 7.922 | 543,090 | -0.19(-2.31%) |
Nov 25, 2002 | 8.059 | 8.163 | 7.996 | 8.109 | 612,364 | +0.02(+0.26%) |
Nov 22, 2002 | 8.237 | 8.264 | 7.984 | 8.089 | 1,178,994 | -0.12(-1.45%) |
Nov 21, 2002 | 7.999 | 8.237 | 7.961 | 8.207 | 1,378,408 | +0.28(+3.56%) |
Nov 20, 2002 | 7.702 | 7.925 | 7.672 | 7.925 | 1,284,922 | +0.22(+2.90%) |
Nov 19, 2002 | 7.770 | 7.895 | 7.663 | 7.702 | 795,972 | -0.07(-0.84%) |
Nov 18, 2002 | 7.717 | 7.776 | 7.494 | 7.767 | 1,389,169 | +0.10(+1.28%) |
Nov 15, 2002 | 7.717 | 7.744 | 7.604 | 7.669 | 1,185,383 | -0.05(-0.62%) |
Nov 14, 2002 | 7.479 | 7.761 | 7.434 | 7.717 | 1,390,850 | +0.28(+3.76%) |
Nov 13, 2002 | 7.791 | 7.976 | 7.286 | 7.437 | 2,701,330 | -0.60(-7.44%) |
Nov 12, 2002 | 8.326 | 8.392 | 7.996 | 8.035 | 878,697 | -0.23(-2.81%) |
Nov 11, 2002 | 8.401 | 8.496 | 8.204 | 8.267 | 654,399 | -0.12(-1.49%) |
Nov 08, 2002 | 8.445 | 8.478 | 8.297 | 8.392 | 603,957 | -0.03(-0.35%) |
Nov 07, 2002 | 8.722 | 8.764 | 8.359 | 8.422 | 1,165,879 | -0.30(-3.44%) |
Nov 06, 2002 | 8.591 | 8.725 | 8.362 | 8.722 | 1,997,498 | +0.21(+2.41%) |
Nov 05, 2002 | 8.371 | 8.546 | 8.273 | 8.517 | 1,419,097 | +0.07(+0.85%) |
Nov 04, 2002 | 8.871 | 8.903 | 8.326 | 8.445 | 1,212,286 | -0.43(-4.79%) |
Nov 01, 2002 | 8.475 | 8.871 | 8.433 | 8.871 | 1,268,781 | +0.45(+5.37%) |
Oct 31, 2002 | 8.514 | 8.621 | 8.312 | 8.419 | 803,707 | -0.04(-0.42%) |
Oct 30, 2002 | 7.990 | 8.454 | 7.990 | 8.454 | 1,054,571 | +0.47(+5.85%) |
Oct 29, 2002 | 8.169 | 8.169 | 7.874 | 7.987 | 761,335 | -0.12(-1.50%) |
Oct 28, 2002 | 7.984 | 8.252 | 7.895 | 8.109 | 1,212,622 | +0.12(+1.56%) |
Oct 25, 2002 | 8.431 | 8.433 | 7.967 | 7.984 | 1,111,066 | -0.50(-5.92%) |
Oct 24, 2002 | 8.802 | 8.880 | 8.475 | 8.487 | 1,564,706 | -0.26(-3.02%) |
Oct 23, 2002 | 8.395 | 8.752 | 8.395 | 8.752 | 1,092,907 | +0.29(+3.37%) |
Oct 22, 2002 | 8.549 | 8.594 | 8.389 | 8.466 | 1,606,741 | -0.14(-1.59%) |
Oct 21, 2002 | 8.499 | 8.603 | 8.326 | 8.603 | 951,669 | +0.08(+0.98%) |
Oct 18, 2002 | 8.344 | 8.600 | 8.252 | 8.520 | 1,612,458 | +0.18(+2.14%) |
Oct 17, 2002 | 8.059 | 8.350 | 8.059 | 8.341 | 1,284,586 | +0.40(+5.02%) |
Oct 16, 2002 | 8.196 | 8.297 | 7.907 | 7.943 | 1,284,250 | -0.25(-3.08%) |
Oct 15, 2002 | 8.178 | 8.196 | 8.032 | 8.196 | 1,381,434 | +0.37(+4.79%) |
Oct 14, 2002 | 7.405 | 7.821 | 7.405 | 7.821 | 1,740,917 | +0.42(+5.62%) |
Oct 11, 2002 | 7.628 | 7.637 | 7.375 | 7.405 | 1,459,451 | -0.04(-0.60%) |
Oct 10, 2002 | 7.158 | 7.449 | 6.973 | 7.449 | 1,570,759 | +0.23(+3.13%) |
Oct 09, 2002 | 7.315 | 7.589 | 7.170 | 7.223 | 827,919 | -0.24(-3.19%) |
Oct 08, 2002 | 7.375 | 7.524 | 7.137 | 7.461 | 1,321,240 | +0.09(+1.17%) |
Oct 07, 2002 | 7.761 | 7.833 | 7.315 | 7.375 | 2,094,682 | -0.32(-4.17%) |
Oct 04, 2002 | 7.984 | 8.041 | 7.651 | 7.696 | 1,185,047 | -0.22(-2.74%) |
Oct 03, 2002 | 7.874 | 8.136 | 7.776 | 7.913 | 1,691,820 | +0.11(+1.45%) |
Oct 02, 2002 | 7.750 | 8.178 | 7.589 | 7.800 | 2,264,167 | +0.05(+0.65%) |