Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.005 | 8.113 | 7.960 | 8.092 | 1,239,400 | +0.13(+1.63%) |
Dec 30, 2002 | 7.950 | 8.020 | 7.775 | 7.963 | 583,000 | +0.09(+1.18%) |
Dec 27, 2002 | 7.890 | 7.992 | 7.810 | 7.870 | 332,600 | -0.06(-0.79%) |
Dec 26, 2002 | 7.925 | 8.018 | 7.857 | 7.933 | 455,400 | +0.04(+0.54%) |
Dec 24, 2002 | 8.005 | 8.012 | 7.860 | 7.890 | 178,400 | -0.11(-1.41%) |
Dec 23, 2002 | 7.995 | 8.020 | 7.940 | 8.002 | 656,000 | -0.01(-0.09%) |
Dec 20, 2002 | 7.995 | 8.075 | 7.890 | 8.010 | 901,200 | +0.06(+0.72%) |
Dec 19, 2002 | 7.982 | 8.012 | 7.880 | 7.952 | 612,600 | -0.01(-0.13%) |
Dec 18, 2002 | 7.997 | 8.043 | 7.875 | 7.963 | 1,017,800 | +0.04(+0.44%) |
Dec 17, 2002 | 8.072 | 8.075 | 7.897 | 7.928 | 801,400 | -0.17(-2.16%) |
Dec 16, 2002 | 8.000 | 8.190 | 8.000 | 8.102 | 1,552,200 | +0.10(+1.31%) |
Dec 13, 2002 | 7.690 | 8.050 | 7.638 | 7.997 | 2,465,000 | +0.05(+0.66%) |
Dec 12, 2002 | 7.867 | 8.000 | 7.652 | 7.945 | 1,318,200 | +0.10(+1.31%) |
Dec 11, 2002 | 7.862 | 7.888 | 7.707 | 7.843 | 791,600 | +0.00(+0.06%) |
Dec 10, 2002 | 7.865 | 7.992 | 7.690 | 7.838 | 1,194,000 | -0.00(-0.06%) |
Dec 09, 2002 | 8.005 | 8.143 | 7.737 | 7.843 | 799,600 | -0.26(-3.24%) |
Dec 06, 2002 | 7.995 | 8.172 | 7.973 | 8.105 | 409,600 | +0.11(+1.31%) |
Dec 05, 2002 | 8.135 | 8.345 | 7.950 | 8.000 | 593,800 | -0.18(-2.17%) |
Dec 04, 2002 | 7.940 | 8.290 | 7.822 | 8.178 | 637,200 | +0.17(+2.06%) |
Dec 03, 2002 | 8.127 | 8.213 | 7.955 | 8.012 | 890,800 | -0.14(-1.66%) |
Dec 02, 2002 | 8.332 | 8.357 | 7.940 | 8.148 | 1,351,600 | -0.18(-2.19%) |
Nov 29, 2002 | 8.438 | 8.475 | 8.248 | 8.330 | 315,200 | -0.15(-1.80%) |
Nov 27, 2002 | 8.357 | 8.498 | 8.252 | 8.482 | 639,600 | +0.15(+1.77%) |
Nov 26, 2002 | 8.595 | 8.715 | 8.248 | 8.335 | 1,420,000 | -0.26(-3.03%) |
Nov 25, 2002 | 8.527 | 8.695 | 8.525 | 8.595 | 1,241,600 | +0.07(+0.79%) |
Nov 22, 2002 | 8.625 | 8.725 | 8.375 | 8.527 | 853,000 | -0.13(-1.47%) |
Nov 21, 2002 | 8.600 | 8.775 | 8.515 | 8.655 | 1,079,800 | +0.09(+1.11%) |
Nov 20, 2002 | 8.352 | 8.602 | 8.283 | 8.560 | 751,200 | +0.25(+2.98%) |
Nov 19, 2002 | 8.335 | 8.473 | 8.100 | 8.312 | 806,600 | +0.04(+0.42%) |
Nov 18, 2002 | 8.602 | 8.637 | 8.210 | 8.277 | 1,808,200 | -0.32(-3.78%) |
Nov 15, 2002 | 8.640 | 8.738 | 8.488 | 8.602 | 2,942,200 | -0.16(-1.83%) |
Nov 14, 2002 | 9.053 | 9.238 | 8.727 | 8.762 | 1,250,000 | -0.39(-4.21%) |
Nov 13, 2002 | 9.148 | 9.193 | 8.912 | 9.148 | 798,200 | -0.00(-0.03%) |
Nov 12, 2002 | 9.135 | 9.312 | 9.033 | 9.150 | 925,400 | +0.00(+0.03%) |
Nov 11, 2002 | 9.010 | 9.185 | 8.965 | 9.148 | 837,600 | +0.15(+1.64%) |
Nov 08, 2002 | 8.707 | 9.095 | 8.665 | 9.000 | 870,400 | +0.27(+3.03%) |
Nov 07, 2002 | 8.810 | 8.816 | 8.643 | 8.735 | 1,348,600 | -0.08(-0.88%) |
Nov 06, 2002 | 9.125 | 9.125 | 8.793 | 8.812 | 1,483,400 | -0.30(-3.35%) |
Nov 05, 2002 | 9.245 | 9.262 | 9.012 | 9.117 | 879,000 | -0.14(-1.54%) |
Nov 04, 2002 | 9.287 | 9.560 | 9.220 | 9.260 | 1,073,800 | +0.13(+1.40%) |
Nov 01, 2002 | 8.150 | 9.200 | 8.088 | 9.133 | 2,960,600 | +0.81(+9.70%) |
Oct 31, 2002 | 8.800 | 9.477 | 8.150 | 8.325 | 4,647,200 | -0.53(-5.99%) |
Oct 30, 2002 | 9.190 | 9.250 | 8.800 | 8.855 | 1,017,600 | -0.23(-2.56%) |
Oct 29, 2002 | 8.883 | 9.245 | 8.783 | 9.088 | 583,200 | +0.22(+2.54%) |
Oct 28, 2002 | 8.842 | 9.070 | 8.812 | 8.863 | 874,000 | +0.14(+1.61%) |
Oct 25, 2002 | 9.037 | 9.085 | 8.550 | 8.723 | 681,400 | -0.32(-3.57%) |
Oct 24, 2002 | 9.117 | 9.488 | 9.045 | 9.046 | 1,165,600 | -0.06(-0.69%) |
Oct 23, 2002 | 8.925 | 9.215 | 8.790 | 9.108 | 631,570 | +0.20(+2.25%) |
Oct 22, 2002 | 8.800 | 9.318 | 8.375 | 8.908 | 962,400 | -0.09(-1.05%) |
Oct 21, 2002 | 8.550 | 9.000 | 8.482 | 9.002 | 671,400 | +0.38(+4.37%) |
Oct 18, 2002 | 8.502 | 8.777 | 8.377 | 8.626 | 635,800 | +0.08(+0.97%) |
Oct 17, 2002 | 8.550 | 8.620 | 8.338 | 8.543 | 446,800 | +0.22(+2.67%) |
Oct 16, 2002 | 8.545 | 8.547 | 8.225 | 8.320 | 43,240,000 | -0.20(-2.29%) |
Oct 15, 2002 | 8.355 | 8.595 | 8.322 | 8.515 | 573,200 | +0.28(+3.43%) |
Oct 14, 2002 | 8.670 | 8.672 | 8.137 | 8.232 | 531,224 | -0.29(-3.35%) |
Oct 11, 2002 | 8.125 | 8.660 | 8.125 | 8.518 | 738,738 | +0.48(+5.95%) |
Oct 10, 2002 | 7.775 | 8.120 | 7.758 | 8.040 | 867,870 | +0.29(+3.71%) |
Oct 09, 2002 | 8.085 | 8.325 | 7.745 | 7.753 | 807,546 | -0.36(-4.44%) |
Oct 08, 2002 | 7.857 | 8.182 | 7.690 | 8.113 | 1,061,200 | +0.19(+2.37%) |
Oct 07, 2002 | 8.238 | 8.328 | 7.862 | 7.925 | 944,200 | -0.31(-3.80%) |
Oct 04, 2002 | 8.463 | 8.625 | 8.165 | 8.238 | 1,094,000 | -0.25(-2.91%) |
Oct 03, 2002 | 8.527 | 8.787 | 8.465 | 8.485 | 659,800 | -0.04(-0.50%) |
Oct 02, 2002 | 8.662 | 8.787 | 8.512 | 8.527 | 784,600 | -0.15(-1.73%) |