Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.484 | 8.521 | 8.351 | 8.465 | 230,925 | +0.00(+0.00%) |
Dec 30, 2002 | 8.549 | 8.549 | 8.452 | 8.465 | 191,351 | -0.01(-0.15%) |
Dec 27, 2002 | 8.634 | 8.637 | 8.437 | 8.478 | 107,547 | -0.12(-1.42%) |
Dec 26, 2002 | 8.660 | 8.742 | 8.600 | 8.600 | 67,973 | -0.08(-0.89%) |
Dec 24, 2002 | 8.753 | 8.753 | 8.660 | 8.677 | 207,180 | -0.05(-0.62%) |
Dec 23, 2002 | 8.796 | 8.796 | 8.673 | 8.731 | 177,383 | +0.05(+0.59%) |
Dec 20, 2002 | 8.677 | 8.703 | 8.594 | 8.680 | 144,793 | +0.11(+1.33%) |
Dec 19, 2002 | 8.624 | 8.671 | 8.516 | 8.566 | 305,416 | -0.08(-0.97%) |
Dec 18, 2002 | 8.688 | 8.742 | 8.570 | 8.650 | 229,993 | -0.09(-1.01%) |
Dec 17, 2002 | 8.785 | 8.808 | 8.690 | 8.738 | 73,560 | -0.08(-0.90%) |
Dec 16, 2002 | 8.731 | 8.834 | 8.688 | 8.817 | 385,030 | +0.14(+1.63%) |
Dec 13, 2002 | 8.720 | 8.742 | 8.622 | 8.675 | 104,754 | -0.08(-0.96%) |
Dec 12, 2002 | 8.592 | 8.759 | 8.592 | 8.759 | 173,193 | +0.08(+0.97%) |
Dec 11, 2002 | 8.654 | 8.710 | 8.553 | 8.675 | 109,410 | -0.03(-0.35%) |
Dec 10, 2002 | 8.613 | 8.708 | 8.521 | 8.705 | 60,990 | +0.12(+1.35%) |
Dec 09, 2002 | 8.680 | 8.817 | 8.542 | 8.589 | 379,908 | -0.09(-1.01%) |
Dec 06, 2002 | 8.527 | 8.742 | 8.527 | 8.677 | 147,121 | +0.05(+0.57%) |
Dec 05, 2002 | 8.645 | 8.652 | 8.540 | 8.628 | 139,672 | +0.03(+0.30%) |
Dec 04, 2002 | 8.592 | 8.634 | 8.527 | 8.602 | 293,312 | -0.05(-0.57%) |
Dec 03, 2002 | 8.592 | 8.716 | 8.570 | 8.652 | 633,647 | +0.10(+1.13%) |
Dec 02, 2002 | 8.538 | 8.589 | 8.465 | 8.555 | 125,239 | +0.01(+0.13%) |
Nov 29, 2002 | 8.506 | 8.561 | 8.486 | 8.544 | 164,347 | +0.08(+0.99%) |
Nov 27, 2002 | 8.420 | 8.531 | 8.398 | 8.461 | 163,416 | +0.13(+1.57%) |
Nov 26, 2002 | 8.392 | 8.448 | 8.317 | 8.329 | 311,935 | -0.19(-2.22%) |
Nov 25, 2002 | 8.409 | 8.546 | 8.336 | 8.519 | 172,728 | +0.07(+0.84%) |
Nov 22, 2002 | 8.527 | 8.527 | 8.383 | 8.448 | 213,698 | -0.12(-1.43%) |
Nov 21, 2002 | 8.559 | 8.607 | 8.463 | 8.570 | 223,475 | +0.06(+0.76%) |
Nov 20, 2002 | 8.323 | 8.542 | 8.323 | 8.506 | 86,131 | +0.17(+1.98%) |
Nov 19, 2002 | 8.398 | 8.473 | 8.340 | 8.340 | 63,318 | -0.05(-0.64%) |
Nov 18, 2002 | 8.375 | 8.398 | 8.312 | 8.394 | 88,924 | +0.02(+0.23%) |
Nov 15, 2002 | 8.269 | 8.377 | 8.229 | 8.375 | 342,662 | +0.09(+1.14%) |
Nov 14, 2002 | 8.119 | 8.323 | 8.119 | 8.280 | 139,672 | +0.22(+2.69%) |
Nov 13, 2002 | 8.235 | 8.306 | 7.949 | 8.063 | 251,410 | -0.18(-2.24%) |
Nov 12, 2002 | 8.345 | 8.345 | 8.205 | 8.248 | 145,259 | +0.01(+0.13%) |
Nov 11, 2002 | 8.377 | 8.377 | 8.235 | 8.237 | 190,885 | -0.14(-1.72%) |
Nov 08, 2002 | 8.445 | 8.461 | 8.368 | 8.381 | 86,596 | -0.04(-0.43%) |
Nov 07, 2002 | 8.566 | 8.592 | 8.368 | 8.418 | 225,803 | -0.16(-1.85%) |
Nov 06, 2002 | 8.549 | 8.589 | 8.420 | 8.576 | 246,754 | +0.02(+0.18%) |
Nov 05, 2002 | 8.377 | 8.561 | 8.293 | 8.561 | 125,705 | +0.25(+3.00%) |
Nov 04, 2002 | 8.506 | 8.506 | 8.306 | 8.312 | 56,800 | -0.17(-2.03%) |
Nov 01, 2002 | 8.342 | 8.499 | 8.319 | 8.484 | 136,413 | +0.22(+2.65%) |
Oct 31, 2002 | 8.516 | 8.516 | 8.188 | 8.265 | 266,774 | -0.13(-1.56%) |
Oct 30, 2002 | 8.216 | 8.439 | 8.216 | 8.396 | 608,506 | +0.27(+3.39%) |
Oct 29, 2002 | 8.175 | 8.175 | 7.990 | 8.121 | 852,001 | -0.26(-3.05%) |
Oct 28, 2002 | 8.334 | 8.519 | 8.291 | 8.377 | 565,207 | -0.03(-0.41%) |
Oct 25, 2002 | 8.383 | 8.469 | 8.362 | 8.411 | 74,491 | -0.05(-0.61%) |
Oct 24, 2002 | 8.699 | 8.699 | 8.437 | 8.463 | 218,354 | -0.17(-1.97%) |
Oct 23, 2002 | 8.377 | 8.632 | 8.377 | 8.632 | 50,747 | +0.15(+1.80%) |
Oct 22, 2002 | 8.613 | 8.613 | 8.355 | 8.480 | 358,958 | -0.27(-3.05%) |
Oct 21, 2002 | 8.677 | 8.791 | 8.604 | 8.746 | 202,990 | +0.02(+0.20%) |
Oct 18, 2002 | 8.656 | 8.763 | 8.624 | 8.729 | 417,620 | +0.02(+0.17%) |
Oct 17, 2002 | 8.742 | 8.742 | 8.604 | 8.714 | 229,993 | +0.21(+2.45%) |
Oct 16, 2002 | 8.688 | 8.703 | 8.469 | 8.506 | 105,685 | -0.15(-1.76%) |
Oct 15, 2002 | 8.613 | 8.658 | 8.540 | 8.658 | 76,819 | +0.25(+2.99%) |
Oct 14, 2002 | 8.269 | 8.424 | 8.241 | 8.407 | 165,744 | +0.18(+2.14%) |
Oct 11, 2002 | 8.205 | 8.274 | 8.106 | 8.231 | 95,442 | +0.15(+1.86%) |
Oct 10, 2002 | 7.915 | 8.089 | 7.816 | 8.080 | 52,609 | +0.22(+2.79%) |
Oct 09, 2002 | 7.904 | 8.024 | 7.851 | 7.861 | 325,902 | -0.24(-3.02%) |
Oct 08, 2002 | 8.140 | 8.162 | 7.919 | 8.106 | 148,052 | -0.07(-0.87%) |
Oct 07, 2002 | 8.248 | 8.360 | 8.177 | 8.177 | 147,121 | -0.01(-0.08%) |
Oct 04, 2002 | 8.409 | 8.413 | 8.093 | 8.183 | 97,770 | -0.15(-1.75%) |
Oct 03, 2002 | 8.312 | 8.469 | 8.244 | 8.329 | 66,111 | +0.02(+0.21%) |
Oct 02, 2002 | 8.334 | 8.574 | 8.308 | 8.312 | 81,009 | -0.08(-0.95%) |