Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.311 | 8.419 | 8.253 | 8.419 | 3,417,270 | +0.07(+0.79%) |
Dec 30, 2002 | 8.278 | 8.354 | 8.165 | 8.352 | 4,249,617 | +0.02(+0.28%) |
Dec 27, 2002 | 8.357 | 8.380 | 8.268 | 8.329 | 3,256,298 | -0.02(-0.28%) |
Dec 26, 2002 | 8.294 | 8.506 | 8.286 | 8.352 | 2,998,983 | +0.07(+0.90%) |
Dec 24, 2002 | 8.212 | 8.306 | 8.212 | 8.278 | 2,141,570 | +0.05(+0.56%) |
Dec 23, 2002 | 8.303 | 8.303 | 8.175 | 8.231 | 5,108,238 | -0.11(-1.35%) |
Dec 20, 2002 | 8.261 | 8.369 | 8.182 | 8.344 | 10,037,081 | +0.11(+1.31%) |
Dec 19, 2002 | 8.286 | 8.332 | 8.170 | 8.236 | 4,247,502 | -0.06(-0.74%) |
Dec 18, 2002 | 8.359 | 8.380 | 8.253 | 8.298 | 3,214,620 | -0.06(-0.71%) |
Dec 17, 2002 | 8.369 | 8.518 | 8.336 | 8.357 | 2,959,419 | -0.09(-1.02%) |
Dec 16, 2002 | 8.347 | 8.510 | 8.327 | 8.443 | 4,105,255 | +0.14(+1.74%) |
Dec 13, 2002 | 8.385 | 8.394 | 8.253 | 8.299 | 3,713,846 | -0.15(-1.78%) |
Dec 12, 2002 | 8.584 | 8.584 | 8.394 | 8.450 | 5,015,822 | -0.11(-1.28%) |
Dec 11, 2002 | 8.568 | 8.634 | 8.493 | 8.559 | 4,092,872 | +0.00(+0.04%) |
Dec 10, 2002 | 8.518 | 8.564 | 8.377 | 8.556 | 3,576,431 | +0.09(+1.04%) |
Dec 09, 2002 | 8.584 | 8.584 | 8.438 | 8.468 | 3,291,029 | -0.17(-1.96%) |
Dec 06, 2002 | 8.592 | 8.692 | 8.526 | 8.637 | 3,739,819 | +0.03(+0.31%) |
Dec 05, 2002 | 8.632 | 8.697 | 8.584 | 8.611 | 4,555,857 | -0.01(-0.13%) |
Dec 04, 2002 | 8.702 | 8.738 | 8.553 | 8.622 | 5,810,417 | -0.08(-0.91%) |
Dec 03, 2002 | 8.650 | 8.804 | 8.617 | 8.702 | 5,425,049 | -0.09(-0.98%) |
Dec 02, 2002 | 8.799 | 8.923 | 8.695 | 8.788 | 5,702,296 | +0.15(+1.78%) |
Nov 29, 2002 | 8.518 | 8.702 | 8.510 | 8.634 | 2,567,105 | +0.09(+1.03%) |
Nov 27, 2002 | 8.261 | 8.584 | 8.233 | 8.546 | 5,539,210 | +0.41(+4.98%) |
Nov 26, 2002 | 8.402 | 8.422 | 8.121 | 8.140 | 10,200,772 | -0.40(-4.71%) |
Nov 25, 2002 | 8.675 | 8.758 | 8.447 | 8.543 | 5,576,357 | -0.06(-0.67%) |
Nov 22, 2002 | 8.642 | 8.728 | 8.592 | 8.601 | 4,961,158 | -0.04(-0.48%) |
Nov 21, 2002 | 8.625 | 8.735 | 8.526 | 8.642 | 6,786,521 | -0.00(-0.06%) |
Nov 20, 2002 | 8.692 | 8.774 | 8.543 | 8.647 | 4,551,931 | -0.04(-0.51%) |
Nov 19, 2002 | 8.708 | 8.728 | 8.622 | 8.692 | 3,474,955 | -0.05(-0.53%) |
Nov 18, 2002 | 8.755 | 8.774 | 8.617 | 8.738 | 4,753,977 | +0.00(+0.04%) |
Nov 15, 2002 | 8.750 | 8.808 | 8.559 | 8.735 | 4,271,965 | -0.01(-0.17%) |
Nov 14, 2002 | 8.601 | 8.821 | 8.581 | 8.750 | 5,213,640 | +0.23(+2.70%) |
Nov 13, 2002 | 8.344 | 8.596 | 8.311 | 8.520 | 6,102,161 | +0.23(+2.74%) |
Nov 12, 2002 | 8.109 | 8.435 | 8.054 | 8.293 | 5,989,812 | +0.19(+2.29%) |
Nov 11, 2002 | 8.336 | 8.377 | 8.107 | 8.107 | 3,982,033 | -0.34(-3.98%) |
Nov 08, 2002 | 8.423 | 8.510 | 8.278 | 8.443 | 3,610,860 | +0.08(+0.91%) |
Nov 07, 2002 | 8.369 | 8.521 | 8.319 | 8.367 | 4,232,402 | -0.17(-1.96%) |
Nov 06, 2002 | 8.485 | 8.607 | 8.319 | 8.534 | 4,334,180 | +0.05(+0.59%) |
Nov 05, 2002 | 8.114 | 8.531 | 8.112 | 8.485 | 5,078,943 | +0.31(+3.81%) |
Nov 04, 2002 | 8.154 | 8.468 | 8.087 | 8.174 | 4,180,154 | +0.13(+1.61%) |
Nov 01, 2002 | 7.905 | 8.116 | 7.831 | 8.044 | 4,335,690 | +0.07(+0.85%) |
Oct 31, 2002 | 8.112 | 8.170 | 7.905 | 7.976 | 4,520,824 | -0.09(-1.17%) |
Oct 30, 2002 | 8.193 | 8.303 | 7.996 | 8.071 | 3,893,242 | -0.08(-1.00%) |
Oct 29, 2002 | 8.125 | 8.212 | 7.963 | 8.152 | 2,893,883 | -0.03(-0.40%) |
Oct 28, 2002 | 8.435 | 8.452 | 8.145 | 8.185 | 4,157,201 | -0.11(-1.28%) |
Oct 25, 2002 | 8.187 | 8.318 | 8.013 | 8.291 | 3,033,412 | +0.09(+1.15%) |
Oct 24, 2002 | 8.443 | 8.476 | 8.149 | 8.197 | 4,870,252 | -0.25(-2.90%) |
Oct 23, 2002 | 8.377 | 8.457 | 8.245 | 8.442 | 5,090,117 | +0.03(+0.37%) |
Oct 22, 2002 | 8.395 | 8.468 | 8.203 | 8.410 | 5,210,318 | -0.15(-1.76%) |
Oct 21, 2002 | 8.018 | 8.579 | 7.958 | 8.561 | 4,900,755 | +0.50(+6.22%) |
Oct 18, 2002 | 7.897 | 8.109 | 7.832 | 8.059 | 2,438,448 | +0.03(+0.37%) |
Oct 17, 2002 | 8.071 | 8.174 | 7.935 | 8.029 | 4,503,307 | +0.22(+2.80%) |
Oct 16, 2002 | 8.068 | 8.101 | 7.766 | 7.811 | 3,907,436 | -0.26(-3.18%) |
Oct 15, 2002 | 7.897 | 8.068 | 7.841 | 8.068 | 4,000,456 | +0.47(+6.21%) |
Oct 14, 2002 | 7.637 | 7.682 | 7.500 | 7.596 | 815,433 | -0.04(-0.54%) |
Oct 11, 2002 | 7.450 | 7.698 | 7.450 | 7.637 | 3,827,705 | +0.29(+4.01%) |
Oct 10, 2002 | 6.986 | 7.367 | 6.910 | 7.342 | 4,915,554 | +0.32(+4.55%) |
Oct 09, 2002 | 7.139 | 7.251 | 6.970 | 7.023 | 6,097,027 | -0.29(-4.01%) |
Oct 08, 2002 | 7.309 | 7.440 | 7.086 | 7.316 | 4,352,905 | +0.04(+0.59%) |
Oct 07, 2002 | 7.470 | 7.616 | 7.220 | 7.273 | 4,078,677 | -0.20(-2.64%) |
Oct 04, 2002 | 7.607 | 7.665 | 7.298 | 7.470 | 4,089,550 | -0.06(-0.86%) |
Oct 03, 2002 | 7.559 | 7.672 | 7.490 | 7.534 | 4,515,690 | -0.02(-0.31%) |
Oct 02, 2002 | 7.682 | 7.779 | 7.536 | 7.558 | 3,984,752 | -0.12(-1.51%) |