Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.253 | 8.365 | 8.120 | 8.303 | 175,690 | -0.03(-0.38%) |
Dec 30, 2002 | 8.463 | 8.463 | 8.229 | 8.335 | 147,523 | -0.15(-1.75%) |
Dec 27, 2002 | 8.463 | 8.587 | 8.414 | 8.483 | 109,021 | -0.01(-0.12%) |
Dec 26, 2002 | 8.241 | 8.513 | 8.241 | 8.493 | 207,505 | +0.23(+2.75%) |
Dec 24, 2002 | 8.303 | 8.389 | 8.266 | 8.266 | 24,924 | -0.03(-0.33%) |
Dec 23, 2002 | 8.389 | 8.419 | 8.184 | 8.293 | 78,219 | -0.10(-1.15%) |
Dec 20, 2002 | 8.342 | 8.466 | 8.068 | 8.389 | 144,888 | +0.05(+0.56%) |
Dec 19, 2002 | 8.241 | 8.439 | 8.142 | 8.342 | 113,479 | +0.10(+1.23%) |
Dec 18, 2002 | 8.278 | 8.328 | 8.118 | 8.241 | 114,289 | -0.03(-0.36%) |
Dec 17, 2002 | 8.463 | 8.485 | 8.234 | 8.271 | 230,808 | +0.05(+0.66%) |
Dec 16, 2002 | 8.142 | 8.389 | 8.044 | 8.216 | 255,328 | +0.44(+5.71%) |
Dec 13, 2002 | 7.935 | 8.142 | 7.735 | 7.772 | 266,676 | -0.16(-2.02%) |
Dec 12, 2002 | 7.735 | 8.162 | 7.698 | 7.933 | 201,425 | +0.18(+2.26%) |
Dec 11, 2002 | 7.735 | 7.859 | 7.605 | 7.758 | 109,223 | +0.02(+0.29%) |
Dec 10, 2002 | 7.711 | 7.846 | 7.602 | 7.735 | 205,681 | +0.05(+0.64%) |
Dec 09, 2002 | 7.550 | 7.804 | 7.550 | 7.686 | 271,945 | +0.14(+1.80%) |
Dec 06, 2002 | 7.402 | 7.590 | 7.299 | 7.550 | 215,205 | +0.02(+0.33%) |
Dec 05, 2002 | 7.526 | 7.600 | 7.267 | 7.526 | 209,531 | +0.00(+0.00%) |
Dec 04, 2002 | 7.686 | 7.686 | 7.439 | 7.526 | 358,473 | -0.16(-2.09%) |
Dec 03, 2002 | 7.994 | 7.994 | 7.661 | 7.686 | 299,909 | -0.31(-3.86%) |
Dec 02, 2002 | 8.244 | 8.290 | 7.994 | 7.994 | 124,827 | -0.17(-2.11%) |
Nov 29, 2002 | 8.365 | 8.389 | 8.155 | 8.167 | 44,581 | -0.22(-2.65%) |
Nov 27, 2002 | 8.068 | 8.451 | 8.068 | 8.389 | 154,007 | +0.33(+4.10%) |
Nov 26, 2002 | 8.389 | 8.414 | 8.019 | 8.059 | 185,011 | -0.33(-3.94%) |
Nov 25, 2002 | 7.908 | 8.439 | 7.908 | 8.389 | 206,694 | +0.44(+5.59%) |
Nov 22, 2002 | 7.849 | 8.044 | 7.748 | 7.945 | 218,042 | +0.09(+1.16%) |
Nov 21, 2002 | 7.686 | 8.019 | 7.686 | 7.854 | 192,307 | +0.27(+3.55%) |
Nov 20, 2002 | 8.007 | 8.093 | 7.526 | 7.585 | 735,589 | -0.42(-5.27%) |
Nov 19, 2002 | 8.167 | 8.192 | 8.007 | 8.007 | 187,240 | -0.16(-1.93%) |
Nov 18, 2002 | 8.325 | 8.369 | 8.123 | 8.165 | 235,672 | -0.10(-1.22%) |
Nov 15, 2002 | 8.253 | 8.340 | 8.204 | 8.266 | 221,284 | -0.02(-0.30%) |
Nov 14, 2002 | 8.118 | 8.355 | 8.093 | 8.290 | 284,711 | +0.30(+3.70%) |
Nov 13, 2002 | 7.920 | 8.123 | 7.859 | 7.994 | 185,011 | +0.07(+0.93%) |
Nov 12, 2002 | 7.970 | 8.093 | 7.790 | 7.920 | 465,468 | +0.06(+0.75%) |
Nov 11, 2002 | 8.138 | 8.167 | 7.760 | 7.861 | 524,234 | -0.21(-2.66%) |
Nov 08, 2002 | 8.878 | 8.878 | 7.960 | 8.076 | 711,475 | -0.80(-9.01%) |
Nov 07, 2002 | 10.11 | 10.11 | 8.860 | 8.875 | 564,762 | -1.24(-12.23%) |
Nov 06, 2002 | 10.01 | 10.18 | 9.697 | 10.11 | 340,843 | +0.16(+1.56%) |
Nov 05, 2002 | 10.26 | 10.26 | 9.847 | 9.956 | 165,558 | -0.28(-2.75%) |
Nov 04, 2002 | 10.07 | 10.41 | 9.944 | 10.24 | 205,073 | +0.27(+2.70%) |
Nov 01, 2002 | 9.840 | 10.03 | 9.731 | 9.968 | 226,756 | +0.10(+1.00%) |
Oct 31, 2002 | 9.882 | 10.10 | 9.865 | 9.870 | 181,769 | -0.01(-0.12%) |
Oct 30, 2002 | 10.08 | 10.16 | 9.808 | 9.882 | 412,375 | -0.19(-1.86%) |
Oct 29, 2002 | 9.845 | 10.07 | 9.788 | 10.07 | 264,447 | +0.20(+2.03%) |
Oct 28, 2002 | 10.12 | 10.17 | 9.771 | 9.870 | 401,230 | +0.06(+0.58%) |
Oct 25, 2002 | 9.208 | 9.845 | 9.127 | 9.813 | 304,975 | +0.54(+5.86%) |
Oct 24, 2002 | 9.682 | 9.702 | 9.208 | 9.270 | 201,425 | -0.15(-1.62%) |
Oct 23, 2002 | 9.031 | 9.495 | 8.981 | 9.423 | 307,407 | +0.34(+3.78%) |
Oct 22, 2002 | 9.566 | 9.569 | 9.050 | 9.080 | 171,232 | -0.58(-6.05%) |
Oct 21, 2002 | 9.129 | 9.717 | 8.981 | 9.665 | 220,068 | +0.54(+5.86%) |
Oct 18, 2002 | 9.211 | 9.211 | 8.895 | 9.129 | 147,523 | -0.10(-1.07%) |
Oct 17, 2002 | 8.574 | 9.228 | 8.574 | 9.228 | 291,196 | +1.02(+12.48%) |
Oct 16, 2002 | 8.574 | 8.722 | 8.187 | 8.204 | 208,113 | -0.61(-6.91%) |
Oct 15, 2002 | 8.290 | 8.883 | 8.204 | 8.814 | 195,346 | +0.77(+9.60%) |
Oct 14, 2002 | 7.957 | 8.204 | 7.846 | 8.041 | 116,721 | +0.02(+0.28%) |
Oct 11, 2002 | 7.748 | 8.266 | 7.748 | 8.019 | 208,721 | +0.42(+5.52%) |
Oct 10, 2002 | 7.439 | 7.723 | 7.131 | 7.600 | 1,803,511 | +0.14(+1.82%) |
Oct 09, 2002 | 7.985 | 8.113 | 7.452 | 7.464 | 320,376 | -0.58(-7.24%) |
Oct 08, 2002 | 7.822 | 8.192 | 7.649 | 8.046 | 287,143 | +0.22(+2.87%) |
Oct 07, 2002 | 8.204 | 8.278 | 7.799 | 7.822 | 411,565 | -0.39(-4.80%) |
Oct 04, 2002 | 8.759 | 8.759 | 8.022 | 8.216 | 201,020 | -0.48(-5.56%) |
Oct 03, 2002 | 9.166 | 9.179 | 8.663 | 8.700 | 278,632 | -0.46(-5.06%) |
Oct 02, 2002 | 8.944 | 9.277 | 8.759 | 9.164 | 167,179 | +0.16(+1.75%) |