Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.084 | 8.084 | 7.915 | 8.006 | 9,736,076 | -0.04(-0.45%) |
Dec 30, 2002 | 7.976 | 8.096 | 7.920 | 8.041 | 12,220,226 | +0.13(+1.68%) |
Dec 27, 2002 | 7.959 | 8.014 | 7.903 | 7.908 | 7,169,082 | -0.09(-1.15%) |
Dec 26, 2002 | 8.053 | 8.154 | 7.959 | 8.000 | 7,656,193 | -0.01(-0.17%) |
Dec 24, 2002 | 7.985 | 8.045 | 7.971 | 8.014 | 4,643,071 | -0.02(-0.30%) |
Dec 23, 2002 | 8.011 | 8.096 | 7.980 | 8.038 | 10,201,232 | -0.00(-0.02%) |
Dec 20, 2002 | 7.968 | 8.052 | 7.937 | 8.040 | 17,131,444 | +0.15(+1.95%) |
Dec 19, 2002 | 7.831 | 7.985 | 7.816 | 7.886 | 13,579,103 | -0.02(-0.22%) |
Dec 18, 2002 | 7.968 | 8.002 | 7.860 | 7.903 | 11,555,425 | -0.09(-1.17%) |
Dec 17, 2002 | 8.062 | 8.105 | 7.997 | 7.997 | 11,722,284 | -0.03(-0.38%) |
Dec 16, 2002 | 7.840 | 8.033 | 7.840 | 8.028 | 15,104,838 | +0.17(+2.17%) |
Dec 13, 2002 | 7.918 | 7.966 | 7.831 | 7.857 | 11,481,656 | -0.06(-0.76%) |
Dec 12, 2002 | 7.976 | 7.985 | 7.891 | 7.917 | 9,545,213 | -0.06(-0.75%) |
Dec 11, 2002 | 8.000 | 8.043 | 7.908 | 7.976 | 12,281,993 | -0.02(-0.28%) |
Dec 10, 2002 | 7.833 | 8.011 | 7.833 | 7.999 | 16,207,571 | +0.17(+2.14%) |
Dec 09, 2002 | 7.843 | 7.917 | 7.806 | 7.831 | 13,981,906 | -0.03(-0.43%) |
Dec 06, 2002 | 7.763 | 7.949 | 7.737 | 7.865 | 13,955,853 | +0.05(+0.70%) |
Dec 05, 2002 | 7.959 | 7.968 | 7.804 | 7.811 | 12,702,361 | -0.12(-1.55%) |
Dec 04, 2002 | 7.840 | 8.017 | 7.792 | 7.934 | 15,953,477 | +0.10(+1.22%) |
Dec 03, 2002 | 7.891 | 7.922 | 7.806 | 7.838 | 17,720,134 | -0.06(-0.78%) |
Dec 02, 2002 | 8.028 | 8.060 | 7.843 | 7.900 | 21,212,756 | +0.01(+0.09%) |
Nov 29, 2002 | 8.028 | 8.031 | 7.874 | 7.893 | 8,457,995 | -0.12(-1.51%) |
Nov 27, 2002 | 7.908 | 8.058 | 7.857 | 8.014 | 13,409,902 | +0.23(+2.89%) |
Nov 26, 2002 | 8.048 | 8.048 | 7.787 | 7.789 | 19,391,066 | -0.26(-3.21%) |
Nov 25, 2002 | 8.115 | 8.241 | 7.992 | 8.047 | 11,720,820 | -0.07(-0.82%) |
Nov 22, 2002 | 8.132 | 8.234 | 8.098 | 8.113 | 15,880,001 | -0.02(-0.21%) |
Nov 21, 2002 | 8.062 | 8.190 | 8.062 | 8.130 | 17,719,548 | +0.10(+1.28%) |
Nov 20, 2002 | 7.925 | 8.111 | 7.920 | 8.028 | 13,795,727 | +0.11(+1.45%) |
Nov 19, 2002 | 7.985 | 8.029 | 7.891 | 7.913 | 14,819,129 | -0.17(-2.15%) |
Nov 18, 2002 | 8.204 | 8.279 | 8.048 | 8.088 | 10,270,318 | -0.11(-1.40%) |
Nov 15, 2002 | 8.115 | 8.233 | 7.995 | 8.202 | 14,028,158 | +0.09(+1.09%) |
Nov 14, 2002 | 8.062 | 8.164 | 7.995 | 8.113 | 13,943,265 | +0.17(+2.19%) |
Nov 13, 2002 | 7.927 | 8.086 | 7.801 | 7.939 | 15,444,703 | +0.01(+0.17%) |
Nov 12, 2002 | 7.855 | 8.096 | 7.855 | 7.925 | 19,431,170 | +0.07(+0.91%) |
Nov 11, 2002 | 7.806 | 7.929 | 7.787 | 7.854 | 17,485,946 | +0.09(+1.14%) |
Nov 08, 2002 | 8.028 | 8.086 | 7.635 | 7.765 | 24,214,168 | -0.30(-3.71%) |
Nov 07, 2002 | 8.164 | 8.199 | 7.988 | 8.064 | 19,958,972 | -0.25(-2.96%) |
Nov 06, 2002 | 8.489 | 8.506 | 8.195 | 8.310 | 23,585,374 | -0.23(-2.66%) |
Nov 05, 2002 | 8.557 | 8.566 | 8.412 | 8.537 | 14,195,017 | -0.02(-0.22%) |
Nov 04, 2002 | 8.762 | 8.762 | 8.540 | 8.556 | 13,213,184 | -0.10(-1.16%) |
Nov 01, 2002 | 8.523 | 8.677 | 8.485 | 8.656 | 14,947,347 | +0.04(+0.42%) |
Oct 31, 2002 | 8.708 | 8.786 | 8.556 | 8.620 | 13,753,573 | -0.03(-0.32%) |
Oct 30, 2002 | 8.626 | 8.754 | 8.602 | 8.648 | 13,858,665 | +0.08(+0.96%) |
Oct 29, 2002 | 8.612 | 8.615 | 8.446 | 8.566 | 9,940,406 | -0.05(-0.56%) |
Oct 28, 2002 | 8.801 | 8.813 | 8.549 | 8.614 | 11,310,698 | -0.10(-1.16%) |
Oct 25, 2002 | 8.540 | 8.725 | 8.508 | 8.714 | 11,311,577 | +0.14(+1.63%) |
Oct 24, 2002 | 8.694 | 8.745 | 8.506 | 8.574 | 13,763,526 | -0.09(-0.99%) |
Oct 23, 2002 | 8.622 | 8.660 | 8.438 | 8.660 | 13,761,184 | +0.04(+0.44%) |
Oct 22, 2002 | 8.626 | 8.677 | 8.542 | 8.622 | 11,678,081 | -0.04(-0.47%) |
Oct 21, 2002 | 8.602 | 8.750 | 8.484 | 8.663 | 16,288,366 | +0.06(+0.71%) |
Oct 18, 2002 | 8.477 | 8.643 | 8.431 | 8.602 | 19,327,248 | +0.12(+1.47%) |
Oct 17, 2002 | 8.656 | 8.660 | 8.451 | 8.477 | 16,476,887 | -0.02(-0.18%) |
Oct 16, 2002 | 8.504 | 8.573 | 8.378 | 8.492 | 15,278,430 | -0.01(-0.12%) |
Oct 15, 2002 | 8.540 | 8.540 | 8.369 | 8.503 | 2,429,701 | +0.44(+5.40%) |
Oct 14, 2002 | 7.942 | 8.139 | 7.927 | 8.067 | 12,824,724 | +0.06(+0.81%) |
Oct 11, 2002 | 7.847 | 8.115 | 7.806 | 8.002 | 16,437,661 | +0.28(+3.65%) |
Oct 10, 2002 | 7.618 | 7.840 | 7.558 | 7.720 | 21,820,180 | +0.10(+1.35%) |
Oct 09, 2002 | 7.587 | 7.772 | 7.555 | 7.618 | 22,616,420 | -0.11(-1.44%) |
Oct 08, 2002 | 7.515 | 7.854 | 7.508 | 7.729 | 22,026,852 | +0.29(+3.95%) |
Oct 07, 2002 | 7.536 | 7.737 | 7.396 | 7.435 | 23,416,758 | -0.23(-2.96%) |
Oct 04, 2002 | 7.884 | 7.925 | 7.618 | 7.662 | 21,289,452 | -0.22(-2.84%) |
Oct 03, 2002 | 8.166 | 8.190 | 7.792 | 7.886 | 26,719,102 | -0.28(-3.41%) |
Oct 02, 2002 | 8.250 | 8.301 | 8.089 | 8.164 | 17,721,304 | -0.17(-2.07%) |