Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.525 | 8.525 | 8.525 | 8.525 | 331 | +0.00(+0.00%) |
Dec 30, 2002 | 8.489 | 8.525 | 8.489 | 8.525 | 2,151 | +0.04(+0.43%) |
Dec 27, 2002 | 8.368 | 8.489 | 8.368 | 8.489 | 1,655 | +0.12(+1.44%) |
Dec 26, 2002 | 8.368 | 8.368 | 8.368 | 8.368 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 8.368 | 8.368 | 8.368 | 8.368 | 2,979 | +0.09(+1.09%) |
Dec 23, 2002 | 8.193 | 8.277 | 8.193 | 8.277 | 3,972 | +0.09(+1.11%) |
Dec 20, 2002 | 8.187 | 8.187 | 8.187 | 8.187 | 1,158 | -0.09(-1.09%) |
Dec 19, 2002 | 8.277 | 8.277 | 8.277 | 8.277 | 1,655 | +0.10(+1.26%) |
Dec 18, 2002 | 8.174 | 8.174 | 8.174 | 8.174 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 8.187 | 8.187 | 8.156 | 8.174 | 2,979 | -0.01(-0.07%) |
Dec 16, 2002 | 8.217 | 8.223 | 8.180 | 8.180 | 3,475 | -0.16(-1.88%) |
Dec 13, 2002 | 8.277 | 8.338 | 8.217 | 8.338 | 11,420 | +0.00(+0.00%) |
Dec 12, 2002 | 8.338 | 8.338 | 8.338 | 8.338 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 8.338 | 8.338 | 8.338 | 8.338 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 8.398 | 8.398 | 8.338 | 8.338 | 4,965 | -0.12(-1.43%) |
Dec 09, 2002 | 8.458 | 8.458 | 8.458 | 8.458 | 0 | +0.00(+0.00%) |
Dec 06, 2002 | 8.458 | 8.458 | 8.458 | 8.458 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 8.458 | 8.458 | 8.458 | 8.458 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 8.458 | 8.458 | 8.458 | 8.458 | 1,158 | +0.00(+0.00%) |
Dec 03, 2002 | 8.458 | 8.458 | 8.458 | 8.458 | 1,158 | +0.00(+0.00%) |
Dec 02, 2002 | 8.368 | 8.458 | 8.368 | 8.458 | 7,117 | +0.09(+1.08%) |
Nov 29, 2002 | 8.368 | 8.368 | 8.368 | 8.368 | 331 | +0.08(+0.95%) |
Nov 27, 2002 | 8.277 | 8.289 | 8.277 | 8.289 | 3,310 | +0.07(+0.88%) |
Nov 26, 2002 | 8.217 | 8.217 | 8.217 | 8.217 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 8.156 | 8.217 | 8.126 | 8.217 | 6,951 | +0.05(+0.67%) |
Nov 22, 2002 | 8.271 | 8.277 | 8.162 | 8.162 | 4,799 | -0.11(-1.39%) |
Nov 21, 2002 | 8.229 | 8.277 | 8.205 | 8.277 | 3,641 | +0.05(+0.66%) |
Nov 20, 2002 | 8.271 | 8.271 | 8.211 | 8.223 | 5,627 | -0.11(-1.38%) |
Nov 19, 2002 | 8.338 | 8.368 | 8.338 | 8.338 | 1,158 | +0.06(+0.73%) |
Nov 18, 2002 | 8.277 | 8.277 | 8.277 | 8.277 | 3,144 | +0.00(+0.00%) |
Nov 15, 2002 | 8.277 | 8.277 | 8.277 | 8.277 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 8.338 | 8.398 | 8.235 | 8.277 | 11,255 | -0.15(-1.79%) |
Nov 13, 2002 | 8.428 | 8.513 | 8.368 | 8.428 | 4,799 | +0.10(+1.23%) |
Nov 12, 2002 | 8.325 | 8.325 | 8.325 | 8.325 | 1,820 | -0.04(-0.51%) |
Nov 11, 2002 | 8.368 | 8.368 | 8.368 | 8.368 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 8.307 | 8.458 | 8.307 | 8.368 | 5,131 | -0.03(-0.36%) |
Nov 07, 2002 | 8.398 | 8.398 | 8.398 | 8.398 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 8.398 | 8.398 | 8.398 | 8.398 | 0 | +0.00(+0.00%) |
Nov 05, 2002 | 8.398 | 8.398 | 8.398 | 8.398 | 993 | +0.06(+0.72%) |
Nov 04, 2002 | 8.338 | 8.338 | 8.338 | 8.338 | 0 | +0.00(+0.00%) |
Nov 01, 2002 | 8.422 | 8.422 | 8.338 | 8.338 | 6,786 | +0.13(+1.62%) |
Oct 31, 2002 | 8.205 | 8.205 | 8.205 | 8.205 | 331 | -0.07(-0.88%) |
Oct 30, 2002 | 8.277 | 8.277 | 8.277 | 8.277 | 827 | +0.07(+0.88%) |
Oct 29, 2002 | 8.301 | 8.301 | 8.205 | 8.205 | 2,813 | -0.09(-1.09%) |
Oct 28, 2002 | 8.338 | 8.338 | 8.295 | 8.295 | 1,986 | +0.02(+0.29%) |
Oct 25, 2002 | 8.277 | 8.277 | 8.247 | 8.271 | 1,324 | -0.06(-0.73%) |
Oct 24, 2002 | 8.368 | 8.368 | 8.332 | 8.332 | 5,462 | -0.14(-1.71%) |
Oct 23, 2002 | 8.476 | 8.476 | 8.476 | 8.476 | 165 | -0.02(-0.21%) |
Oct 22, 2002 | 8.495 | 8.495 | 8.495 | 8.495 | 4,137 | +0.00(+0.00%) |
Oct 21, 2002 | 8.495 | 8.495 | 8.495 | 8.495 | 0 | +0.00(+0.00%) |
Oct 18, 2002 | 8.495 | 8.495 | 8.495 | 8.495 | 5,793 | +0.01(+0.07%) |
Oct 17, 2002 | 8.489 | 8.489 | 8.489 | 8.489 | 4,137 | -0.06(-0.71%) |
Oct 16, 2002 | 8.597 | 8.670 | 8.549 | 8.549 | 4,137 | -0.04(-0.49%) |
Oct 15, 2002 | 8.591 | 8.591 | 8.591 | 8.591 | 331 | -0.08(-0.91%) |
Oct 14, 2002 | 8.670 | 8.670 | 8.670 | 8.670 | 1,158 | +0.00(+0.00%) |
Oct 11, 2002 | 8.670 | 8.670 | 8.670 | 8.670 | 827 | -0.01(-0.14%) |
Oct 10, 2002 | 8.682 | 8.682 | 8.682 | 8.682 | 0 | +0.00(+0.00%) |
Oct 09, 2002 | 8.682 | 8.682 | 8.682 | 8.682 | 0 | +0.00(+0.00%) |
Oct 08, 2002 | 8.682 | 8.682 | 8.682 | 8.682 | 2,813 | +0.01(+0.07%) |
Oct 07, 2002 | 8.676 | 8.676 | 8.676 | 8.676 | 827 | +0.10(+1.13%) |
Oct 04, 2002 | 8.579 | 8.579 | 8.579 | 8.579 | 993 | +0.06(+0.71%) |
Oct 03, 2002 | 8.676 | 8.676 | 8.519 | 8.519 | 3,972 | -0.12(-1.40%) |
Oct 02, 2002 | 8.579 | 8.640 | 8.579 | 8.640 | 1,489 | -0.04(-0.49%) |