Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.390 | 8.541 | 8.342 | 8.362 | 1,935,743 | -0.03(-0.41%) |
Dec 30, 2002 | 8.383 | 8.507 | 8.349 | 8.397 | 2,537,088 | +0.01(+0.16%) |
Dec 27, 2002 | 8.424 | 8.445 | 8.342 | 8.383 | 1,544,403 | -0.05(-0.57%) |
Dec 26, 2002 | 8.349 | 8.513 | 8.349 | 8.431 | 1,006,947 | +0.01(+0.16%) |
Dec 24, 2002 | 8.397 | 8.452 | 8.342 | 8.417 | 743,677 | +0.01(+0.08%) |
Dec 23, 2002 | 8.527 | 8.527 | 8.349 | 8.410 | 2,172,526 | -0.12(-1.37%) |
Dec 20, 2002 | 8.390 | 8.527 | 8.342 | 8.527 | 3,726,244 | +0.14(+1.64%) |
Dec 19, 2002 | 8.328 | 8.486 | 8.328 | 8.390 | 1,491,283 | -0.01(-0.08%) |
Dec 18, 2002 | 8.520 | 8.582 | 8.335 | 8.397 | 2,006,472 | -0.14(-1.69%) |
Dec 17, 2002 | 8.637 | 8.740 | 8.520 | 8.541 | 1,867,924 | -0.21(-2.36%) |
Dec 16, 2002 | 8.562 | 8.788 | 8.493 | 8.747 | 2,477,128 | +0.13(+1.52%) |
Dec 13, 2002 | 8.568 | 8.658 | 8.410 | 8.617 | 2,454,425 | +0.10(+1.13%) |
Dec 12, 2002 | 8.623 | 8.678 | 8.479 | 8.520 | 1,721,081 | -0.08(-0.88%) |
Dec 11, 2002 | 8.417 | 8.905 | 8.390 | 8.596 | 3,672,105 | -0.42(-4.65%) |
Dec 10, 2002 | 8.946 | 9.015 | 8.864 | 9.015 | 1,256,246 | +0.09(+1.00%) |
Dec 09, 2002 | 8.967 | 9.036 | 8.830 | 8.926 | 1,719,043 | -0.08(-0.84%) |
Dec 06, 2002 | 8.864 | 9.056 | 8.857 | 9.001 | 1,338,182 | +0.07(+0.77%) |
Dec 05, 2002 | 9.084 | 9.104 | 8.898 | 8.933 | 1,610,621 | -0.14(-1.52%) |
Dec 04, 2002 | 8.967 | 9.118 | 8.953 | 9.070 | 2,125,082 | +0.10(+1.15%) |
Dec 03, 2002 | 9.029 | 9.070 | 8.933 | 8.967 | 2,421,389 | -0.06(-0.68%) |
Dec 02, 2002 | 9.159 | 9.159 | 8.933 | 9.029 | 1,939,236 | -0.13(-1.43%) |
Nov 29, 2002 | 9.290 | 9.297 | 9.118 | 9.159 | 1,294,230 | -0.12(-1.26%) |
Nov 27, 2002 | 9.201 | 9.297 | 9.139 | 9.276 | 1,284,043 | +0.07(+0.75%) |
Nov 26, 2002 | 9.228 | 9.290 | 9.043 | 9.207 | 1,979,840 | -0.04(-0.45%) |
Nov 25, 2002 | 9.201 | 9.317 | 9.146 | 9.249 | 2,495,757 | +0.01(+0.07%) |
Nov 22, 2002 | 9.249 | 9.345 | 9.159 | 9.242 | 2,221,571 | -0.03(-0.37%) |
Nov 21, 2002 | 9.366 | 9.372 | 9.194 | 9.276 | 2,851,295 | -0.09(-0.95%) |
Nov 20, 2002 | 9.338 | 9.379 | 9.207 | 9.366 | 2,676,655 | +0.00(+0.00%) |
Nov 19, 2002 | 9.366 | 9.462 | 9.324 | 9.366 | 1,646,859 | -0.03(-0.37%) |
Nov 18, 2002 | 9.448 | 9.510 | 9.276 | 9.400 | 1,382,569 | -0.05(-0.51%) |
Nov 15, 2002 | 9.414 | 9.462 | 9.386 | 9.448 | 1,787,153 | +0.00(+0.00%) |
Nov 14, 2002 | 9.475 | 9.537 | 9.366 | 9.448 | 1,859,338 | +0.01(+0.07%) |
Nov 13, 2002 | 9.441 | 9.613 | 9.400 | 9.441 | 3,243,072 | -0.07(-0.72%) |
Nov 12, 2002 | 9.627 | 9.716 | 9.503 | 9.510 | 2,256,063 | -0.10(-1.07%) |
Nov 11, 2002 | 9.743 | 9.764 | 9.579 | 9.613 | 2,485,278 | -0.20(-2.03%) |
Nov 08, 2002 | 9.771 | 9.929 | 9.709 | 9.812 | 2,638,816 | +0.01(+0.07%) |
Nov 07, 2002 | 9.551 | 9.819 | 9.551 | 9.805 | 3,121,260 | +0.20(+2.07%) |
Nov 06, 2002 | 9.517 | 9.640 | 9.345 | 9.606 | 2,045,766 | +0.14(+1.52%) |
Nov 05, 2002 | 9.565 | 9.675 | 9.414 | 9.462 | 2,321,989 | -0.10(-1.08%) |
Nov 04, 2002 | 9.565 | 9.613 | 9.496 | 9.565 | 1,678,585 | -0.05(-0.57%) |
Nov 01, 2002 | 9.393 | 9.647 | 9.352 | 9.620 | 2,528,502 | +0.26(+2.79%) |
Oct 31, 2002 | 9.311 | 9.421 | 9.194 | 9.359 | 1,477,166 | +0.02(+0.22%) |
Oct 30, 2002 | 9.269 | 9.427 | 9.242 | 9.338 | 2,157,973 | +0.04(+0.44%) |
Oct 29, 2002 | 9.063 | 9.297 | 9.063 | 9.297 | 1,703,180 | +0.16(+1.81%) |
Oct 28, 2002 | 9.256 | 9.269 | 9.036 | 9.132 | 2,103,398 | -0.09(-0.97%) |
Oct 25, 2002 | 9.084 | 9.249 | 9.008 | 9.221 | 1,445,149 | +0.07(+0.75%) |
Oct 24, 2002 | 9.063 | 9.242 | 9.036 | 9.153 | 1,642,638 | +0.06(+0.68%) |
Oct 23, 2002 | 8.933 | 9.153 | 8.706 | 9.091 | 3,039,325 | +0.30(+3.36%) |
Oct 22, 2002 | 8.967 | 9.070 | 8.740 | 8.795 | 3,630,628 | -0.27(-3.03%) |
Oct 21, 2002 | 8.864 | 9.235 | 8.850 | 9.070 | 2,768,487 | +0.14(+1.54%) |
Oct 18, 2002 | 8.644 | 8.933 | 8.623 | 8.933 | 2,288,808 | +0.32(+3.67%) |
Oct 17, 2002 | 8.692 | 8.823 | 8.589 | 8.617 | 1,480,368 | -0.01(-0.16%) |
Oct 16, 2002 | 8.726 | 8.857 | 8.589 | 8.630 | 1,244,167 | -0.06(-0.71%) |
Oct 15, 2002 | 8.651 | 8.692 | 8.465 | 8.692 | 1,823,682 | +0.11(+1.28%) |
Oct 14, 2002 | 8.452 | 8.603 | 8.424 | 8.582 | 1,422,009 | +0.11(+1.30%) |
Oct 11, 2002 | 8.417 | 8.568 | 8.376 | 8.472 | 1,464,650 | +0.05(+0.65%) |
Oct 10, 2002 | 8.211 | 8.507 | 8.211 | 8.417 | 2,473,635 | +0.11(+1.32%) |
Oct 09, 2002 | 8.383 | 8.479 | 8.259 | 8.307 | 2,841,545 | -0.12(-1.47%) |
Oct 08, 2002 | 8.479 | 8.726 | 8.397 | 8.431 | 2,715,076 | -0.12(-1.37%) |
Oct 07, 2002 | 8.623 | 8.795 | 8.500 | 8.548 | 1,832,268 | -0.03(-0.32%) |
Oct 04, 2002 | 8.672 | 8.836 | 8.500 | 8.575 | 2,711,728 | -0.05(-0.56%) |
Oct 03, 2002 | 8.349 | 8.857 | 8.349 | 8.623 | 2,735,450 | +0.05(+0.56%) |
Oct 02, 2002 | 8.589 | 8.864 | 8.568 | 8.575 | 2,165,104 | -0.13(-1.50%) |