Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.791 | 8.829 | 8.653 | 8.771 | 222,861 | +0.00(+0.00%) |
Dec 30, 2002 | 8.858 | 8.858 | 8.758 | 8.771 | 184,669 | -0.01(-0.15%) |
Dec 27, 2002 | 8.947 | 8.949 | 8.742 | 8.784 | 103,792 | -0.13(-1.42%) |
Dec 26, 2002 | 8.974 | 9.058 | 8.911 | 8.911 | 65,600 | -0.08(-0.89%) |
Dec 24, 2002 | 9.069 | 9.069 | 8.974 | 8.991 | 199,946 | -0.06(-0.62%) |
Dec 23, 2002 | 9.114 | 9.114 | 8.987 | 9.047 | 171,190 | +0.05(+0.59%) |
Dec 20, 2002 | 8.991 | 9.018 | 8.905 | 8.994 | 139,737 | +0.12(+1.33%) |
Dec 19, 2002 | 8.936 | 8.985 | 8.824 | 8.876 | 294,752 | -0.09(-0.97%) |
Dec 18, 2002 | 9.003 | 9.058 | 8.880 | 8.962 | 221,963 | -0.09(-1.01%) |
Dec 17, 2002 | 9.103 | 9.127 | 9.005 | 9.054 | 70,992 | -0.08(-0.90%) |
Dec 16, 2002 | 9.047 | 9.154 | 9.003 | 9.136 | 371,586 | +0.15(+1.63%) |
Dec 13, 2002 | 9.036 | 9.058 | 8.934 | 8.989 | 101,096 | -0.09(-0.96%) |
Dec 12, 2002 | 8.902 | 9.076 | 8.902 | 9.076 | 167,146 | +0.09(+0.97%) |
Dec 11, 2002 | 8.967 | 9.025 | 8.862 | 8.989 | 105,589 | -0.03(-0.35%) |
Dec 10, 2002 | 8.925 | 9.023 | 8.829 | 9.020 | 58,860 | +0.12(+1.35%) |
Dec 09, 2002 | 8.994 | 9.136 | 8.851 | 8.900 | 366,643 | -0.09(-1.01%) |
Dec 06, 2002 | 8.836 | 9.058 | 8.836 | 8.991 | 141,984 | +0.05(+0.57%) |
Dec 05, 2002 | 8.958 | 8.965 | 8.849 | 8.940 | 134,795 | +0.03(+0.30%) |
Dec 04, 2002 | 8.902 | 8.947 | 8.836 | 8.914 | 283,070 | -0.05(-0.57%) |
Dec 03, 2002 | 8.902 | 9.031 | 8.880 | 8.965 | 611,521 | +0.10(+1.13%) |
Dec 02, 2002 | 8.847 | 8.900 | 8.771 | 8.865 | 120,866 | +0.01(+0.13%) |
Nov 29, 2002 | 8.813 | 8.871 | 8.793 | 8.853 | 158,609 | +0.09(+0.99%) |
Nov 27, 2002 | 8.724 | 8.840 | 8.702 | 8.767 | 157,710 | +0.14(+1.57%) |
Nov 26, 2002 | 8.695 | 8.753 | 8.617 | 8.631 | 301,043 | -0.20(-2.22%) |
Nov 25, 2002 | 8.713 | 8.856 | 8.638 | 8.827 | 166,696 | +0.07(+0.84%) |
Nov 22, 2002 | 8.836 | 8.836 | 8.687 | 8.753 | 206,236 | -0.13(-1.43%) |
Nov 21, 2002 | 8.869 | 8.918 | 8.769 | 8.880 | 215,672 | +0.07(+0.76%) |
Nov 20, 2002 | 8.624 | 8.851 | 8.624 | 8.813 | 83,123 | +0.17(+1.98%) |
Nov 19, 2002 | 8.702 | 8.780 | 8.642 | 8.642 | 61,107 | -0.06(-0.64%) |
Nov 18, 2002 | 8.678 | 8.702 | 8.613 | 8.698 | 85,819 | +0.02(+0.23%) |
Nov 15, 2002 | 8.569 | 8.680 | 8.526 | 8.678 | 330,698 | +0.10(+1.14%) |
Nov 14, 2002 | 8.413 | 8.624 | 8.413 | 8.580 | 134,795 | +0.22(+2.69%) |
Nov 13, 2002 | 8.533 | 8.606 | 8.237 | 8.355 | 242,631 | -0.19(-2.24%) |
Nov 12, 2002 | 8.646 | 8.646 | 8.502 | 8.546 | 140,187 | +0.01(+0.13%) |
Nov 11, 2002 | 8.680 | 8.680 | 8.533 | 8.535 | 184,220 | -0.15(-1.72%) |
Nov 08, 2002 | 8.751 | 8.767 | 8.671 | 8.684 | 83,573 | -0.04(-0.43%) |
Nov 07, 2002 | 8.876 | 8.902 | 8.671 | 8.722 | 217,919 | -0.16(-1.85%) |
Nov 06, 2002 | 8.858 | 8.900 | 8.724 | 8.887 | 238,138 | +0.02(+0.18%) |
Nov 05, 2002 | 8.680 | 8.871 | 8.593 | 8.871 | 121,315 | +0.26(+3.00%) |
Nov 04, 2002 | 8.813 | 8.813 | 8.606 | 8.613 | 54,816 | -0.18(-2.03%) |
Nov 01, 2002 | 8.644 | 8.807 | 8.620 | 8.791 | 131,650 | +0.23(+2.65%) |
Oct 31, 2002 | 8.824 | 8.824 | 8.484 | 8.564 | 257,459 | -0.14(-1.56%) |
Oct 30, 2002 | 8.513 | 8.744 | 8.513 | 8.700 | 587,258 | +0.28(+3.39%) |
Oct 29, 2002 | 8.471 | 8.471 | 8.279 | 8.415 | 822,252 | -0.26(-3.05%) |
Oct 28, 2002 | 8.635 | 8.827 | 8.591 | 8.680 | 545,472 | -0.04(-0.41%) |
Oct 25, 2002 | 8.687 | 8.776 | 8.664 | 8.715 | 71,890 | -0.05(-0.61%) |
Oct 24, 2002 | 9.014 | 9.014 | 8.742 | 8.769 | 210,730 | -0.18(-1.97%) |
Oct 23, 2002 | 8.680 | 8.945 | 8.680 | 8.945 | 48,975 | +0.16(+1.80%) |
Oct 22, 2002 | 8.925 | 8.925 | 8.658 | 8.787 | 346,424 | -0.28(-3.05%) |
Oct 21, 2002 | 8.991 | 9.109 | 8.916 | 9.063 | 195,902 | +0.02(+0.20%) |
Oct 18, 2002 | 8.969 | 9.080 | 8.936 | 9.045 | 403,038 | +0.02(+0.17%) |
Oct 17, 2002 | 9.058 | 9.058 | 8.916 | 9.029 | 221,963 | +0.22(+2.45%) |
Oct 16, 2002 | 9.003 | 9.018 | 8.776 | 8.813 | 101,995 | -0.16(-1.76%) |
Oct 15, 2002 | 8.925 | 8.971 | 8.849 | 8.971 | 74,137 | +0.26(+2.99%) |
Oct 14, 2002 | 8.569 | 8.729 | 8.540 | 8.711 | 159,957 | +0.18(+2.14%) |
Oct 11, 2002 | 8.502 | 8.573 | 8.399 | 8.528 | 92,110 | +0.16(+1.86%) |
Oct 10, 2002 | 8.201 | 8.382 | 8.099 | 8.373 | 50,772 | +0.23(+2.79%) |
Oct 09, 2002 | 8.190 | 8.315 | 8.135 | 8.146 | 314,522 | -0.25(-3.02%) |
Oct 08, 2002 | 8.435 | 8.457 | 8.206 | 8.399 | 142,883 | -0.07(-0.87%) |
Oct 07, 2002 | 8.546 | 8.662 | 8.473 | 8.473 | 141,984 | -0.01(-0.08%) |
Oct 04, 2002 | 8.713 | 8.718 | 8.386 | 8.480 | 94,356 | -0.15(-1.75%) |
Oct 03, 2002 | 8.613 | 8.776 | 8.542 | 8.631 | 63,803 | +0.02(+0.21%) |
Oct 02, 2002 | 8.635 | 8.885 | 8.609 | 8.613 | 78,181 | -0.08(-0.95%) |