Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.648 | 8.725 | 8.486 | 8.492 | 111,150 | +0.01(+0.07%) |
Dec 30, 2002 | 8.485 | 8.660 | 8.421 | 8.486 | 50,480 | +0.07(+0.78%) |
Dec 27, 2002 | 8.609 | 8.609 | 8.389 | 8.421 | 65,609 | -0.16(-1.89%) |
Dec 26, 2002 | 8.849 | 8.849 | 8.402 | 8.583 | 25,163 | -0.17(-1.92%) |
Dec 24, 2002 | 8.810 | 9.010 | 8.628 | 8.751 | 80,738 | +0.04(+0.45%) |
Dec 23, 2002 | 8.291 | 8.803 | 8.220 | 8.713 | 100,807 | +0.23(+2.76%) |
Dec 20, 2002 | 8.291 | 8.680 | 8.220 | 8.479 | 208,252 | +0.22(+2.66%) |
Dec 19, 2002 | 8.745 | 8.745 | 8.104 | 8.259 | 360,775 | -0.37(-4.28%) |
Dec 18, 2002 | 8.745 | 8.803 | 8.466 | 8.628 | 171,048 | -0.11(-1.25%) |
Dec 17, 2002 | 9.010 | 9.010 | 8.622 | 8.738 | 146,811 | -0.12(-1.40%) |
Dec 16, 2002 | 8.907 | 9.082 | 8.849 | 8.861 | 263,828 | +0.05(+0.59%) |
Dec 13, 2002 | 8.894 | 9.321 | 8.764 | 8.810 | 950,336 | -0.09(-1.02%) |
Dec 12, 2002 | 8.674 | 8.939 | 8.596 | 8.900 | 557,913 | +0.32(+3.70%) |
Dec 11, 2002 | 8.486 | 8.674 | 8.434 | 8.583 | 292,850 | +0.16(+1.92%) |
Dec 10, 2002 | 8.421 | 8.544 | 8.376 | 8.421 | 74,563 | +0.00(+0.00%) |
Dec 09, 2002 | 8.609 | 8.615 | 8.337 | 8.421 | 165,027 | -0.12(-1.37%) |
Dec 06, 2002 | 8.518 | 8.667 | 8.415 | 8.538 | 199,607 | -0.06(-0.75%) |
Dec 05, 2002 | 8.389 | 8.615 | 8.266 | 8.602 | 565,169 | +0.44(+5.40%) |
Dec 04, 2002 | 8.065 | 8.162 | 7.974 | 8.162 | 65,300 | +0.15(+1.86%) |
Dec 03, 2002 | 8.097 | 8.097 | 7.974 | 8.013 | 48,010 | -0.03(-0.32%) |
Dec 02, 2002 | 8.382 | 8.389 | 8.000 | 8.039 | 144,495 | -0.27(-3.20%) |
Nov 29, 2002 | 8.279 | 8.350 | 8.162 | 8.304 | 54,648 | +0.21(+2.56%) |
Nov 27, 2002 | 8.356 | 8.356 | 8.097 | 8.097 | 145,576 | -0.16(-1.88%) |
Nov 26, 2002 | 8.382 | 8.382 | 8.253 | 8.253 | 91,544 | -0.12(-1.47%) |
Nov 25, 2002 | 8.291 | 8.421 | 8.201 | 8.376 | 171,357 | +0.18(+2.21%) |
Nov 22, 2002 | 8.324 | 8.330 | 8.097 | 8.194 | 85,369 | -0.13(-1.56%) |
Nov 21, 2002 | 8.123 | 8.324 | 8.123 | 8.324 | 140,944 | +0.29(+3.55%) |
Nov 20, 2002 | 8.137 | 8.162 | 7.922 | 8.039 | 143,106 | -0.12(-1.51%) |
Nov 19, 2002 | 8.006 | 8.291 | 7.786 | 8.162 | 326,504 | +0.27(+3.45%) |
Nov 18, 2002 | 7.501 | 8.453 | 7.495 | 7.890 | 502,338 | +0.41(+5.45%) |
Nov 15, 2002 | 7.190 | 7.488 | 7.177 | 7.482 | 711,208 | +0.30(+4.15%) |
Nov 14, 2002 | 7.210 | 7.287 | 7.061 | 7.184 | 714,450 | -0.01(-0.09%) |
Nov 13, 2002 | 7.806 | 7.832 | 6.970 | 7.190 | 1,073,837 | -0.56(-7.19%) |
Nov 12, 2002 | 8.246 | 8.253 | 7.683 | 7.747 | 834,709 | -0.49(-5.90%) |
Nov 11, 2002 | 8.421 | 8.421 | 8.194 | 8.233 | 170,585 | -0.14(-1.70%) |
Nov 08, 2002 | 8.434 | 8.446 | 8.311 | 8.376 | 164,410 | -0.08(-0.92%) |
Nov 07, 2002 | 8.473 | 8.525 | 8.006 | 8.453 | 1,117,988 | +0.03(+0.38%) |
Nov 06, 2002 | 8.440 | 8.551 | 8.421 | 8.421 | 315,389 | -0.01(-0.15%) |
Nov 05, 2002 | 8.369 | 8.576 | 8.350 | 8.434 | 3,681,396 | +0.07(+0.85%) |
Nov 04, 2002 | 8.201 | 8.389 | 8.194 | 8.363 | 2,018,616 | +0.19(+2.38%) |
Nov 01, 2002 | 8.155 | 8.227 | 8.142 | 8.168 | 414,961 | +0.00(+0.00%) |
Oct 31, 2002 | 8.136 | 8.434 | 8.098 | 8.168 | 461,428 | +0.07(+0.88%) |
Oct 30, 2002 | 8.168 | 8.175 | 7.857 | 8.097 | 1,398,334 | -0.09(-1.11%) |
Oct 29, 2002 | 8.421 | 8.427 | 7.799 | 8.188 | 3,451,531 | -0.24(-2.84%) |
Oct 28, 2002 | 8.427 | 8.453 | 8.397 | 8.427 | 8,499,770 | +0.00(+0.00%) |