Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.476 | 8.729 | 8.391 | 8.462 | 19,500 | +0.06(+0.74%) |
Dec 30, 2002 | 8.178 | 8.449 | 8.023 | 8.400 | 22,350 | +0.22(+2.66%) |
Dec 27, 2002 | 8.533 | 8.551 | 8.182 | 8.182 | 8,100 | -0.28(-3.36%) |
Dec 26, 2002 | 8.542 | 8.542 | 8.409 | 8.467 | 8,850 | -0.15(-1.75%) |
Dec 24, 2002 | 8.444 | 8.617 | 8.444 | 8.617 | 3,000 | +0.15(+1.78%) |
Dec 23, 2002 | 7.804 | 8.578 | 7.658 | 8.467 | 19,200 | +0.03(+0.32%) |
Dec 20, 2002 | 7.804 | 8.440 | 7.658 | 8.440 | 46,800 | +0.38(+4.74%) |
Dec 19, 2002 | 8.276 | 8.418 | 7.849 | 8.058 | 17,850 | -0.38(-4.53%) |
Dec 18, 2002 | 8.467 | 8.529 | 8.276 | 8.440 | 58,800 | -0.12(-1.35%) |
Dec 17, 2002 | 8.418 | 8.613 | 8.249 | 8.556 | 56,100 | +0.20(+2.39%) |
Dec 16, 2002 | 8.356 | 8.378 | 8.356 | 8.356 | 9,900 | +0.19(+2.29%) |
Dec 13, 2002 | 8.236 | 8.524 | 8.142 | 8.169 | 5,550 | -0.24(-2.80%) |
Dec 12, 2002 | 8.218 | 8.444 | 8.218 | 8.404 | 11,400 | +0.21(+2.55%) |
Dec 11, 2002 | 8.044 | 8.209 | 8.000 | 8.196 | 7,800 | -0.02(-0.27%) |
Dec 10, 2002 | 8.000 | 8.218 | 7.911 | 8.218 | 32,250 | +0.17(+2.15%) |
Dec 09, 2002 | 8.080 | 8.116 | 7.907 | 8.044 | 21,150 | -0.04(-0.49%) |
Dec 06, 2002 | 8.093 | 8.267 | 8.084 | 8.084 | 22,050 | -0.13(-1.62%) |
Dec 05, 2002 | 8.000 | 8.253 | 8.000 | 8.218 | 16,650 | +0.12(+1.49%) |
Dec 04, 2002 | 8.124 | 8.133 | 7.991 | 8.097 | 27,000 | -0.03(-0.33%) |
Dec 03, 2002 | 8.349 | 8.591 | 8.124 | 8.124 | 26,550 | -0.21(-2.51%) |
Dec 02, 2002 | 8.618 | 8.618 | 8.311 | 8.333 | 109,950 | -0.27(-3.10%) |
Nov 29, 2002 | 8.444 | 8.613 | 8.440 | 8.600 | 7,200 | +0.16(+1.90%) |
Nov 27, 2002 | 8.493 | 8.493 | 8.222 | 8.440 | 54,900 | +0.04(+0.48%) |
Nov 26, 2002 | 8.427 | 8.427 | 8.356 | 8.400 | 33,150 | -0.06(-0.74%) |
Nov 25, 2002 | 8.449 | 8.644 | 8.382 | 8.462 | 18,000 | +0.18(+2.20%) |
Nov 22, 2002 | 8.293 | 8.547 | 8.222 | 8.280 | 16,950 | -0.08(-1.01%) |
Nov 21, 2002 | 8.800 | 8.800 | 8.111 | 8.364 | 239,850 | -0.44(-4.95%) |
Nov 20, 2002 | 8.804 | 8.898 | 8.604 | 8.800 | 10,050 | -0.01(-0.11%) |
Nov 19, 2002 | 9.156 | 9.156 | 8.800 | 8.809 | 43,950 | -0.27(-2.99%) |
Nov 18, 2002 | 9.320 | 9.402 | 9.063 | 9.080 | 8,550 | -0.32(-3.40%) |
Nov 15, 2002 | 9.316 | 9.498 | 9.316 | 9.400 | 7,050 | -0.20(-2.04%) |
Nov 14, 2002 | 9.333 | 9.604 | 9.124 | 9.596 | 17,550 | +0.33(+3.55%) |
Nov 13, 2002 | 8.991 | 9.267 | 8.964 | 9.267 | 39,900 | +0.24(+2.60%) |
Nov 12, 2002 | 8.742 | 9.284 | 8.662 | 9.032 | 22,650 | +0.32(+3.73%) |
Nov 11, 2002 | 9.000 | 9.284 | 8.707 | 8.707 | 42,000 | -0.39(-4.31%) |
Nov 08, 2002 | 9.124 | 9.538 | 9.067 | 9.099 | 22,650 | +0.03(+0.30%) |
Nov 07, 2002 | 9.484 | 9.484 | 9.067 | 9.071 | 14,550 | -0.41(-4.36%) |
Nov 06, 2002 | 9.347 | 9.533 | 9.347 | 9.484 | 25,800 | +0.14(+1.47%) |
Nov 05, 2002 | 9.560 | 9.573 | 9.342 | 9.347 | 17,400 | -0.21(-2.23%) |
Nov 04, 2002 | 9.498 | 9.596 | 9.489 | 9.560 | 20,250 | +0.07(+0.75%) |
Nov 01, 2002 | 9.093 | 9.600 | 9.093 | 9.489 | 34,200 | +0.36(+3.99%) |
Oct 31, 2002 | 9.111 | 9.373 | 9.004 | 9.124 | 29,250 | +0.02(+0.20%) |
Oct 30, 2002 | 8.787 | 9.231 | 8.787 | 9.106 | 12,048 | +0.32(+3.64%) |
Oct 29, 2002 | 8.920 | 8.920 | 8.511 | 8.787 | 7,800 | +0.25(+2.90%) |
Oct 28, 2002 | 9.004 | 9.120 | 8.338 | 8.539 | 30,480 | -0.57(-6.28%) |
Oct 25, 2002 | 9.289 | 9.289 | 8.898 | 9.111 | 42,300 | -0.00(-0.05%) |
Oct 24, 2002 | 9.156 | 9.329 | 8.964 | 9.116 | 69,300 | -0.28(-2.93%) |
Oct 23, 2002 | 8.778 | 9.427 | 8.556 | 9.391 | 58,350 | +0.50(+5.65%) |
Oct 22, 2002 | 9.156 | 9.307 | 8.782 | 8.889 | 54,150 | -0.56(-5.88%) |
Oct 21, 2002 | 9.022 | 9.467 | 9.022 | 9.444 | 23,100 | +0.15(+1.63%) |
Oct 18, 2002 | 8.956 | 9.293 | 8.956 | 9.293 | 4,500 | +0.05(+0.53%) |
Oct 17, 2002 | 9.227 | 9.307 | 9.102 | 9.244 | 10,200 | +0.25(+2.77%) |
Oct 16, 2002 | 8.711 | 8.996 | 8.711 | 8.996 | 10,200 | +0.04(+0.45%) |
Oct 15, 2002 | 8.953 | 9.129 | 8.953 | 8.956 | 5,400 | +0.07(+0.80%) |
Oct 14, 2002 | 8.809 | 9.066 | 8.809 | 8.884 | 6,000 | +0.08(+0.91%) |
Oct 11, 2002 | 8.756 | 9.138 | 8.756 | 8.804 | 11,550 | +0.14(+1.59%) |
Oct 10, 2002 | 8.893 | 9.000 | 8.667 | 8.667 | 41,550 | -0.25(-2.84%) |
Oct 09, 2002 | 9.200 | 9.329 | 8.889 | 8.920 | 21,652 | -0.37(-3.97%) |
Oct 08, 2002 | 9.333 | 9.333 | 9.209 | 9.289 | 60,750 | -0.16(-1.65%) |
Oct 07, 2002 | 9.454 | 10.03 | 9.444 | 9.444 | 60,750 | -0.28(-2.92%) |
Oct 04, 2002 | 9.569 | 9.729 | 9.556 | 9.729 | 21,000 | +0.28(+2.96%) |
Oct 03, 2002 | 9.773 | 9.773 | 9.444 | 9.449 | 13,350 | -0.23(-2.34%) |
Oct 02, 2002 | 10.18 | 10.20 | 9.622 | 9.676 | 28,950 | -0.48(-4.77%) |