Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.900 | 9.200 | 8.775 | 8.825 | 223,400 | -0.02(-0.17%) |
Dec 30, 2002 | 8.525 | 8.910 | 8.525 | 8.840 | 454,600 | +0.24(+2.80%) |
Dec 27, 2002 | 8.600 | 8.650 | 8.485 | 8.600 | 126,800 | -0.07(-0.81%) |
Dec 26, 2002 | 8.550 | 8.700 | 8.550 | 8.670 | 175,800 | +0.20(+2.36%) |
Dec 24, 2002 | 8.675 | 8.825 | 8.470 | 8.470 | 65,000 | -0.20(-2.31%) |
Dec 23, 2002 | 8.625 | 8.800 | 8.475 | 8.670 | 219,400 | +0.11(+1.23%) |
Dec 20, 2002 | 8.625 | 8.800 | 8.500 | 8.565 | 270,800 | +0.06(+0.76%) |
Dec 19, 2002 | 8.810 | 8.850 | 8.500 | 8.500 | 219,600 | -0.22(-2.52%) |
Dec 18, 2002 | 8.925 | 9.035 | 8.650 | 8.720 | 254,000 | -0.23(-2.57%) |
Dec 17, 2002 | 8.730 | 8.995 | 8.705 | 8.950 | 139,800 | +0.15(+1.71%) |
Dec 16, 2002 | 8.685 | 8.875 | 8.555 | 8.800 | 200,200 | +0.12(+1.38%) |
Dec 13, 2002 | 8.505 | 8.825 | 8.505 | 8.680 | 340,600 | +0.17(+2.00%) |
Dec 12, 2002 | 8.865 | 8.895 | 8.400 | 8.510 | 454,800 | -0.31(-3.56%) |
Dec 11, 2002 | 8.680 | 8.925 | 8.630 | 8.825 | 291,200 | +0.20(+2.31%) |
Dec 10, 2002 | 8.590 | 8.930 | 8.590 | 8.625 | 190,600 | +0.07(+0.82%) |
Dec 09, 2002 | 8.825 | 9.045 | 8.500 | 8.555 | 288,600 | -0.33(-3.76%) |
Dec 06, 2002 | 8.630 | 8.900 | 8.630 | 8.889 | 136,000 | +0.26(+3.01%) |
Dec 05, 2002 | 8.650 | 8.805 | 8.630 | 8.630 | 103,400 | -0.02(-0.23%) |
Dec 04, 2002 | 8.645 | 8.800 | 8.450 | 8.650 | 182,600 | +0.05(+0.57%) |
Dec 03, 2002 | 8.525 | 8.725 | 8.375 | 8.601 | 246,000 | +0.05(+0.60%) |
Dec 02, 2002 | 8.900 | 9.000 | 8.430 | 8.550 | 284,000 | -0.23(-2.62%) |
Nov 29, 2002 | 8.805 | 9.085 | 8.780 | 8.780 | 47,000 | -0.10(-1.18%) |
Nov 27, 2002 | 8.650 | 8.979 | 8.650 | 8.884 | 148,400 | +0.18(+2.06%) |
Nov 26, 2002 | 9.050 | 9.155 | 8.555 | 8.705 | 245,000 | -0.40(-4.45%) |
Nov 25, 2002 | 9.000 | 9.225 | 8.820 | 9.110 | 260,000 | +0.07(+0.83%) |
Nov 22, 2002 | 8.850 | 9.155 | 8.730 | 9.035 | 295,600 | +0.18(+1.98%) |
Nov 21, 2002 | 9.020 | 9.205 | 8.850 | 8.860 | 396,400 | -0.13(-1.50%) |
Nov 20, 2002 | 8.800 | 9.020 | 8.800 | 8.995 | 330,800 | +0.13(+1.47%) |
Nov 19, 2002 | 8.760 | 9.025 | 8.630 | 8.864 | 472,400 | +0.11(+1.31%) |
Nov 18, 2002 | 8.945 | 9.055 | 8.720 | 8.750 | 462,000 | -0.27(-2.99%) |
Nov 15, 2002 | 9.240 | 9.460 | 8.945 | 9.020 | 388,600 | -0.32(-3.43%) |
Nov 14, 2002 | 9.280 | 9.495 | 9.150 | 9.340 | 299,400 | +0.10(+1.08%) |
Nov 13, 2002 | 9.050 | 9.495 | 8.850 | 9.240 | 365,600 | +0.17(+1.82%) |
Nov 12, 2002 | 8.755 | 9.113 | 8.750 | 9.075 | 344,600 | +0.31(+3.54%) |
Nov 11, 2002 | 8.750 | 9.025 | 8.650 | 8.765 | 365,400 | -0.05(-0.62%) |
Nov 08, 2002 | 8.530 | 8.915 | 8.500 | 8.820 | 326,400 | +0.26(+3.04%) |
Nov 07, 2002 | 8.625 | 8.695 | 8.475 | 8.560 | 367,200 | -0.11(-1.26%) |
Nov 06, 2002 | 8.480 | 9.245 | 8.410 | 8.669 | 929,000 | +0.29(+3.52%) |
Nov 05, 2002 | 7.945 | 8.720 | 7.750 | 8.375 | 820,000 | +0.41(+5.08%) |
Nov 04, 2002 | 6.830 | 7.970 | 6.825 | 7.970 | 1,566,000 | +0.97(+13.86%) |
Nov 01, 2002 | 6.810 | 7.055 | 6.735 | 7.000 | 431,400 | +0.09(+1.30%) |
Oct 31, 2002 | 6.870 | 7.200 | 6.830 | 6.910 | 434,400 | +0.04(+0.66%) |
Oct 30, 2002 | 7.495 | 7.525 | 6.680 | 6.865 | 946,416 | -0.61(-8.16%) |
Oct 29, 2002 | 7.545 | 7.545 | 7.225 | 7.475 | 245,420 | +0.00(+0.07%) |
Oct 28, 2002 | 7.270 | 7.615 | 7.205 | 7.470 | 422,000 | +0.25(+3.53%) |
Oct 25, 2002 | 6.950 | 7.300 | 6.920 | 7.215 | 249,686 | +0.26(+3.81%) |
Oct 24, 2002 | 7.685 | 7.790 | 6.870 | 6.950 | 2,466,520 | -0.58(-7.76%) |
Oct 23, 2002 | 7.400 | 7.650 | 7.200 | 7.535 | 303,400 | +0.11(+1.48%) |
Oct 22, 2002 | 7.075 | 7.525 | 7.075 | 7.425 | 644,400 | +0.39(+5.62%) |
Oct 21, 2002 | 7.075 | 7.300 | 7.000 | 7.030 | 546,600 | -0.02(-0.28%) |
Oct 18, 2002 | 6.950 | 7.235 | 6.030 | 7.050 | 2,891,008 | +0.10(+1.44%) |
Oct 17, 2002 | 7.210 | 7.505 | 6.825 | 6.950 | 354,200 | -0.21(-3.00%) |
Oct 16, 2002 | 7.370 | 7.450 | 6.840 | 7.165 | 543,198 | -0.26(-3.57%) |
Oct 15, 2002 | 7.605 | 8.035 | 7.360 | 7.430 | 670,200 | -0.17(-2.24%) |
Oct 14, 2002 | 7.980 | 8.170 | 7.580 | 7.600 | 710,970 | -0.46(-5.77%) |
Oct 11, 2002 | 8.200 | 8.215 | 7.955 | 8.065 | 201,194 | -0.12(-1.53%) |
Oct 10, 2002 | 7.830 | 8.200 | 7.825 | 8.190 | 337,562 | +0.36(+4.66%) |
Oct 09, 2002 | 7.845 | 7.925 | 7.760 | 7.825 | 269,000 | -0.17(-2.13%) |
Oct 08, 2002 | 7.695 | 7.995 | 7.575 | 7.995 | 410,000 | +0.39(+5.13%) |
Oct 07, 2002 | 7.905 | 8.065 | 7.531 | 7.605 | 505,000 | -0.32(-4.10%) |
Oct 04, 2002 | 8.165 | 8.175 | 7.870 | 7.930 | 248,800 | -0.16(-1.98%) |
Oct 03, 2002 | 8.035 | 8.230 | 8.035 | 8.090 | 384,160 | +0.06(+0.81%) |
Oct 02, 2002 | 8.000 | 8.250 | 7.995 | 8.025 | 509,800 | -0.04(-0.43%) |