Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.737 | 8.775 | 8.600 | 8.717 | 224,233 | +0.00(+0.00%) |
Dec 30, 2002 | 8.804 | 8.804 | 8.704 | 8.717 | 185,806 | -0.01(-0.15%) |
Dec 27, 2002 | 8.892 | 8.894 | 8.689 | 8.731 | 104,431 | -0.13(-1.42%) |
Dec 26, 2002 | 8.919 | 9.003 | 8.857 | 8.857 | 66,004 | -0.08(-0.89%) |
Dec 24, 2002 | 9.014 | 9.014 | 8.919 | 8.936 | 201,177 | -0.06(-0.62%) |
Dec 23, 2002 | 9.058 | 9.058 | 8.932 | 8.992 | 172,243 | +0.05(+0.59%) |
Dec 20, 2002 | 8.936 | 8.963 | 8.850 | 8.939 | 140,598 | +0.12(+1.33%) |
Dec 19, 2002 | 8.881 | 8.930 | 8.771 | 8.821 | 296,566 | -0.09(-0.97%) |
Dec 18, 2002 | 8.947 | 9.003 | 8.826 | 8.908 | 223,329 | -0.09(-1.01%) |
Dec 17, 2002 | 9.047 | 9.071 | 8.950 | 8.998 | 71,429 | -0.08(-0.90%) |
Dec 16, 2002 | 8.992 | 9.098 | 8.947 | 9.080 | 373,873 | +0.15(+1.63%) |
Dec 13, 2002 | 8.981 | 9.003 | 8.879 | 8.934 | 101,718 | -0.09(-0.96%) |
Dec 12, 2002 | 8.848 | 9.020 | 8.848 | 9.020 | 168,175 | +0.09(+0.97%) |
Dec 11, 2002 | 8.912 | 8.970 | 8.808 | 8.934 | 106,239 | -0.03(-0.35%) |
Dec 10, 2002 | 8.870 | 8.967 | 8.775 | 8.965 | 59,222 | +0.12(+1.35%) |
Dec 09, 2002 | 8.939 | 9.080 | 8.797 | 8.846 | 368,900 | -0.09(-1.01%) |
Dec 06, 2002 | 8.782 | 9.003 | 8.782 | 8.936 | 142,858 | +0.05(+0.57%) |
Dec 05, 2002 | 8.903 | 8.910 | 8.795 | 8.886 | 135,625 | +0.03(+0.30%) |
Dec 04, 2002 | 8.848 | 8.892 | 8.782 | 8.859 | 284,812 | -0.05(-0.57%) |
Dec 03, 2002 | 8.848 | 8.976 | 8.826 | 8.910 | 615,286 | +0.10(+1.13%) |
Dec 02, 2002 | 8.793 | 8.846 | 8.717 | 8.810 | 121,610 | +0.01(+0.13%) |
Nov 29, 2002 | 8.759 | 8.817 | 8.740 | 8.799 | 159,585 | +0.09(+0.99%) |
Nov 27, 2002 | 8.671 | 8.786 | 8.649 | 8.713 | 158,681 | +0.13(+1.57%) |
Nov 26, 2002 | 8.642 | 8.700 | 8.565 | 8.578 | 302,896 | -0.19(-2.22%) |
Nov 25, 2002 | 8.660 | 8.801 | 8.585 | 8.773 | 167,723 | +0.07(+0.84%) |
Nov 22, 2002 | 8.782 | 8.782 | 8.633 | 8.700 | 207,506 | -0.13(-1.43%) |
Nov 21, 2002 | 8.815 | 8.863 | 8.715 | 8.826 | 217,000 | +0.07(+0.76%) |
Nov 20, 2002 | 8.571 | 8.797 | 8.571 | 8.759 | 83,635 | +0.17(+1.98%) |
Nov 19, 2002 | 8.649 | 8.726 | 8.589 | 8.589 | 61,483 | -0.06(-0.64%) |
Nov 18, 2002 | 8.625 | 8.649 | 8.560 | 8.644 | 86,348 | +0.02(+0.23%) |
Nov 15, 2002 | 8.516 | 8.627 | 8.474 | 8.625 | 332,733 | +0.10(+1.14%) |
Nov 14, 2002 | 8.361 | 8.571 | 8.361 | 8.527 | 135,625 | +0.22(+2.69%) |
Nov 13, 2002 | 8.481 | 8.554 | 8.187 | 8.304 | 244,125 | -0.19(-2.24%) |
Nov 12, 2002 | 8.594 | 8.594 | 8.450 | 8.494 | 141,050 | +0.01(+0.13%) |
Nov 11, 2002 | 8.627 | 8.627 | 8.481 | 8.483 | 185,354 | -0.15(-1.72%) |
Nov 08, 2002 | 8.697 | 8.713 | 8.618 | 8.631 | 84,087 | -0.04(-0.43%) |
Nov 07, 2002 | 8.821 | 8.848 | 8.618 | 8.669 | 219,260 | -0.16(-1.85%) |
Nov 06, 2002 | 8.804 | 8.846 | 8.671 | 8.832 | 239,604 | +0.02(+0.18%) |
Nov 05, 2002 | 8.627 | 8.817 | 8.540 | 8.817 | 122,062 | +0.26(+3.00%) |
Nov 04, 2002 | 8.759 | 8.759 | 8.554 | 8.560 | 55,154 | -0.18(-2.03%) |
Nov 01, 2002 | 8.591 | 8.753 | 8.567 | 8.737 | 132,460 | +0.23(+2.65%) |
Oct 31, 2002 | 8.771 | 8.771 | 8.432 | 8.512 | 259,044 | -0.13(-1.56%) |
Oct 30, 2002 | 8.461 | 8.691 | 8.461 | 8.647 | 590,873 | +0.28(+3.39%) |
Oct 29, 2002 | 8.419 | 8.419 | 8.229 | 8.363 | 827,313 | -0.26(-3.05%) |
Oct 28, 2002 | 8.582 | 8.773 | 8.538 | 8.627 | 548,829 | -0.04(-0.41%) |
Oct 25, 2002 | 8.633 | 8.722 | 8.611 | 8.662 | 72,333 | -0.05(-0.61%) |
Oct 24, 2002 | 8.959 | 8.959 | 8.689 | 8.715 | 212,027 | -0.17(-1.97%) |
Oct 23, 2002 | 8.627 | 8.890 | 8.627 | 8.890 | 49,277 | +0.16(+1.80%) |
Oct 22, 2002 | 8.870 | 8.870 | 8.605 | 8.733 | 348,556 | -0.27(-3.05%) |
Oct 21, 2002 | 8.936 | 9.054 | 8.861 | 9.007 | 197,108 | +0.02(+0.20%) |
Oct 18, 2002 | 8.914 | 9.025 | 8.881 | 8.989 | 405,519 | +0.02(+0.17%) |
Oct 17, 2002 | 9.003 | 9.003 | 8.861 | 8.974 | 223,329 | +0.21(+2.45%) |
Oct 16, 2002 | 8.947 | 8.963 | 8.722 | 8.759 | 102,623 | -0.16(-1.76%) |
Oct 15, 2002 | 8.870 | 8.916 | 8.795 | 8.916 | 74,593 | +0.26(+2.99%) |
Oct 14, 2002 | 8.516 | 8.675 | 8.487 | 8.658 | 160,941 | +0.18(+2.14%) |
Oct 11, 2002 | 8.450 | 8.521 | 8.348 | 8.476 | 92,677 | +0.15(+1.86%) |
Oct 10, 2002 | 8.151 | 8.330 | 8.049 | 8.321 | 51,085 | +0.23(+2.79%) |
Oct 09, 2002 | 8.140 | 8.264 | 8.085 | 8.096 | 316,458 | -0.25(-3.02%) |
Oct 08, 2002 | 8.383 | 8.406 | 8.156 | 8.348 | 143,762 | -0.07(-0.87%) |
Oct 07, 2002 | 8.494 | 8.609 | 8.421 | 8.421 | 142,858 | -0.01(-0.08%) |
Oct 04, 2002 | 8.660 | 8.664 | 8.335 | 8.428 | 94,937 | -0.15(-1.75%) |
Oct 03, 2002 | 8.560 | 8.722 | 8.490 | 8.578 | 64,195 | +0.02(+0.21%) |
Oct 02, 2002 | 8.582 | 8.830 | 8.556 | 8.560 | 78,662 | -0.08(-0.95%) |