Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.310 | 8.418 | 8.252 | 8.418 | 3,417,614 | +0.07(+0.79%) |
Dec 30, 2002 | 8.277 | 8.353 | 8.164 | 8.351 | 4,250,044 | +0.02(+0.28%) |
Dec 27, 2002 | 8.356 | 8.380 | 8.267 | 8.328 | 3,256,625 | -0.02(-0.28%) |
Dec 26, 2002 | 8.294 | 8.505 | 8.285 | 8.351 | 2,999,285 | +0.07(+0.90%) |
Dec 24, 2002 | 8.211 | 8.305 | 8.211 | 8.277 | 2,141,785 | +0.05(+0.56%) |
Dec 23, 2002 | 8.302 | 8.302 | 8.174 | 8.231 | 5,108,752 | -0.11(-1.35%) |
Dec 20, 2002 | 8.260 | 8.368 | 8.181 | 8.343 | 10,038,091 | +0.11(+1.31%) |
Dec 19, 2002 | 8.285 | 8.332 | 8.169 | 8.236 | 4,247,930 | -0.06(-0.74%) |
Dec 18, 2002 | 8.358 | 8.380 | 8.252 | 8.297 | 3,214,943 | -0.06(-0.71%) |
Dec 17, 2002 | 8.368 | 8.517 | 8.335 | 8.356 | 2,959,717 | -0.09(-1.02%) |
Dec 16, 2002 | 8.347 | 8.509 | 8.327 | 8.443 | 4,105,668 | +0.14(+1.74%) |
Dec 13, 2002 | 8.385 | 8.393 | 8.252 | 8.298 | 3,714,220 | -0.15(-1.78%) |
Dec 12, 2002 | 8.583 | 8.583 | 8.393 | 8.449 | 5,016,327 | -0.11(-1.28%) |
Dec 11, 2002 | 8.567 | 8.633 | 8.492 | 8.558 | 4,093,284 | +0.00(+0.04%) |
Dec 10, 2002 | 8.517 | 8.563 | 8.376 | 8.555 | 3,576,791 | +0.09(+1.04%) |
Dec 09, 2002 | 8.583 | 8.583 | 8.438 | 8.467 | 3,291,360 | -0.17(-1.96%) |
Dec 06, 2002 | 8.591 | 8.691 | 8.525 | 8.636 | 3,740,196 | +0.03(+0.31%) |
Dec 05, 2002 | 8.631 | 8.696 | 8.583 | 8.610 | 4,556,316 | -0.01(-0.13%) |
Dec 04, 2002 | 8.701 | 8.737 | 8.552 | 8.621 | 5,811,002 | -0.08(-0.91%) |
Dec 03, 2002 | 8.649 | 8.803 | 8.616 | 8.701 | 5,425,595 | -0.09(-0.98%) |
Dec 02, 2002 | 8.798 | 8.923 | 8.694 | 8.787 | 5,702,870 | +0.15(+1.78%) |
Nov 29, 2002 | 8.517 | 8.701 | 8.509 | 8.633 | 2,567,364 | +0.09(+1.03%) |
Nov 27, 2002 | 8.260 | 8.583 | 8.232 | 8.545 | 5,539,767 | +0.41(+4.98%) |
Nov 26, 2002 | 8.401 | 8.421 | 8.120 | 8.140 | 10,201,798 | -0.40(-4.71%) |
Nov 25, 2002 | 8.674 | 8.757 | 8.446 | 8.542 | 5,576,918 | -0.06(-0.67%) |
Nov 22, 2002 | 8.641 | 8.727 | 8.591 | 8.600 | 4,961,657 | -0.04(-0.48%) |
Nov 21, 2002 | 8.625 | 8.734 | 8.525 | 8.641 | 6,787,204 | -0.00(-0.06%) |
Nov 20, 2002 | 8.691 | 8.774 | 8.542 | 8.646 | 4,552,389 | -0.04(-0.51%) |
Nov 19, 2002 | 8.707 | 8.727 | 8.621 | 8.691 | 3,475,304 | -0.05(-0.53%) |
Nov 18, 2002 | 8.754 | 8.774 | 8.616 | 8.737 | 4,754,456 | +0.00(+0.04%) |
Nov 15, 2002 | 8.749 | 8.807 | 8.558 | 8.734 | 4,272,395 | -0.01(-0.17%) |
Nov 14, 2002 | 8.600 | 8.820 | 8.580 | 8.749 | 5,214,165 | +0.23(+2.70%) |
Nov 13, 2002 | 8.343 | 8.595 | 8.310 | 8.519 | 6,102,775 | +0.23(+2.74%) |
Nov 12, 2002 | 8.108 | 8.434 | 8.053 | 8.292 | 5,990,415 | +0.19(+2.29%) |
Nov 11, 2002 | 8.335 | 8.376 | 8.106 | 8.106 | 3,982,434 | -0.34(-3.98%) |
Nov 08, 2002 | 8.423 | 8.509 | 8.277 | 8.443 | 3,611,224 | +0.08(+0.91%) |
Nov 07, 2002 | 8.368 | 8.520 | 8.318 | 8.366 | 4,232,828 | -0.17(-1.96%) |
Nov 06, 2002 | 8.484 | 8.606 | 8.318 | 8.534 | 4,334,616 | +0.05(+0.59%) |
Nov 05, 2002 | 8.113 | 8.530 | 8.111 | 8.484 | 5,079,454 | +0.31(+3.81%) |
Nov 04, 2002 | 8.153 | 8.467 | 8.087 | 8.173 | 4,180,574 | +0.13(+1.61%) |
Nov 01, 2002 | 7.905 | 8.115 | 7.830 | 8.044 | 4,336,126 | +0.07(+0.85%) |
Oct 31, 2002 | 8.111 | 8.169 | 7.905 | 7.976 | 4,521,279 | -0.09(-1.17%) |
Oct 30, 2002 | 8.193 | 8.302 | 7.996 | 8.070 | 3,893,634 | -0.08(-1.00%) |
Oct 29, 2002 | 8.125 | 8.211 | 7.962 | 8.151 | 2,894,174 | -0.03(-0.40%) |
Oct 28, 2002 | 8.434 | 8.451 | 8.145 | 8.184 | 4,157,619 | -0.11(-1.28%) |
Oct 25, 2002 | 8.186 | 8.317 | 8.012 | 8.290 | 3,033,718 | +0.09(+1.15%) |
Oct 24, 2002 | 8.443 | 8.476 | 8.148 | 8.196 | 4,870,742 | -0.25(-2.90%) |
Oct 23, 2002 | 8.376 | 8.456 | 8.244 | 8.441 | 5,090,629 | +0.03(+0.37%) |
Oct 22, 2002 | 8.395 | 8.467 | 8.202 | 8.409 | 5,210,842 | -0.15(-1.76%) |
Oct 21, 2002 | 8.017 | 8.578 | 7.957 | 8.560 | 4,901,249 | +0.50(+6.22%) |
Oct 18, 2002 | 7.896 | 8.108 | 7.832 | 8.058 | 2,438,693 | +0.03(+0.37%) |
Oct 17, 2002 | 8.070 | 8.173 | 7.934 | 8.029 | 4,503,760 | +0.22(+2.80%) |
Oct 16, 2002 | 8.067 | 8.100 | 7.765 | 7.810 | 3,907,830 | -0.26(-3.18%) |
Oct 15, 2002 | 7.896 | 8.067 | 7.840 | 8.067 | 4,000,859 | +0.47(+6.21%) |
Oct 14, 2002 | 7.636 | 7.681 | 7.499 | 7.595 | 815,515 | -0.04(-0.54%) |
Oct 11, 2002 | 7.449 | 7.698 | 7.449 | 7.636 | 3,828,090 | +0.29(+4.01%) |
Oct 10, 2002 | 6.986 | 7.367 | 6.910 | 7.342 | 4,916,049 | +0.32(+4.55%) |
Oct 09, 2002 | 7.138 | 7.251 | 6.969 | 7.022 | 6,097,640 | -0.29(-4.01%) |
Oct 08, 2002 | 7.309 | 7.439 | 7.085 | 7.315 | 4,353,343 | +0.04(+0.59%) |
Oct 07, 2002 | 7.469 | 7.615 | 7.219 | 7.272 | 4,079,088 | -0.20(-2.64%) |
Oct 04, 2002 | 7.607 | 7.664 | 7.297 | 7.469 | 4,089,961 | -0.06(-0.86%) |
Oct 03, 2002 | 7.559 | 7.671 | 7.489 | 7.534 | 4,516,144 | -0.02(-0.31%) |
Oct 02, 2002 | 7.681 | 7.779 | 7.535 | 7.557 | 3,985,153 | -0.12(-1.51%) |