Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.420 | 8.450 | 8.320 | 8.410 | 201,500 | -0.05(-0.59%) |
Dec 30, 2002 | 8.650 | 8.700 | 8.450 | 8.460 | 92,900 | -0.14(-1.63%) |
Dec 27, 2002 | 8.650 | 8.660 | 8.560 | 8.600 | 25,000 | -0.06(-0.69%) |
Dec 26, 2002 | 8.800 | 8.800 | 8.650 | 8.660 | 58,700 | +0.01(+0.12%) |
Dec 24, 2002 | 8.650 | 8.730 | 8.650 | 8.650 | 3,900 | -0.04(-0.46%) |
Dec 23, 2002 | 8.400 | 8.750 | 8.400 | 8.690 | 39,500 | +0.23(+2.72%) |
Dec 20, 2002 | 8.050 | 8.600 | 7.900 | 8.460 | 170,200 | +0.48(+6.02%) |
Dec 19, 2002 | 7.700 | 7.990 | 7.700 | 7.980 | 111,300 | +0.24(+3.10%) |
Dec 18, 2002 | 7.950 | 8.000 | 7.650 | 7.740 | 123,300 | -0.15(-1.90%) |
Dec 17, 2002 | 8.070 | 8.100 | 7.870 | 7.890 | 39,000 | -0.11(-1.38%) |
Dec 16, 2002 | 7.820 | 8.150 | 7.820 | 8.000 | 43,000 | +0.18(+2.30%) |
Dec 13, 2002 | 7.900 | 7.960 | 7.800 | 7.820 | 58,700 | -0.04(-0.51%) |
Dec 12, 2002 | 7.920 | 8.000 | 7.800 | 7.860 | 60,300 | -0.14(-1.75%) |
Dec 11, 2002 | 8.250 | 8.270 | 7.970 | 8.000 | 73,100 | -0.25(-3.03%) |
Dec 10, 2002 | 8.270 | 8.290 | 8.200 | 8.250 | 83,100 | +0.00(+0.00%) |
Dec 09, 2002 | 8.700 | 8.700 | 8.250 | 8.250 | 60,300 | -0.45(-5.17%) |
Dec 06, 2002 | 8.830 | 8.830 | 8.570 | 8.700 | 22,400 | -0.15(-1.69%) |
Dec 05, 2002 | 8.870 | 8.950 | 8.830 | 8.850 | 8,100 | -0.02(-0.23%) |
Dec 04, 2002 | 9.050 | 9.050 | 8.750 | 8.870 | 42,100 | -0.23(-2.53%) |
Dec 03, 2002 | 9.350 | 9.350 | 9.050 | 9.100 | 78,900 | -0.35(-3.70%) |
Dec 02, 2002 | 9.500 | 9.590 | 9.420 | 9.450 | 114,700 | +0.05(+0.53%) |
Nov 29, 2002 | 9.380 | 9.600 | 9.380 | 9.400 | 92,200 | +0.08(+0.86%) |
Nov 27, 2002 | 8.950 | 9.500 | 8.950 | 9.320 | 33,400 | +0.46(+5.19%) |
Nov 26, 2002 | 8.900 | 8.980 | 8.800 | 8.860 | 19,900 | -0.04(-0.45%) |
Nov 25, 2002 | 8.350 | 8.920 | 8.350 | 8.900 | 58,600 | +0.60(+7.23%) |
Nov 22, 2002 | 8.260 | 8.300 | 8.170 | 8.300 | 174,000 | +0.02(+0.24%) |
Nov 21, 2002 | 8.280 | 8.300 | 8.110 | 8.280 | 76,100 | +0.01(+0.12%) |
Nov 20, 2002 | 8.210 | 8.290 | 8.210 | 8.270 | 20,200 | +0.07(+0.85%) |
Nov 19, 2002 | 8.350 | 8.350 | 8.200 | 8.200 | 10,100 | -0.15(-1.80%) |
Nov 18, 2002 | 8.410 | 8.440 | 8.120 | 8.350 | 101,400 | -0.07(-0.83%) |
Nov 15, 2002 | 8.480 | 8.490 | 8.370 | 8.420 | 46,900 | -0.03(-0.36%) |
Nov 14, 2002 | 8.800 | 8.860 | 8.400 | 8.450 | 29,000 | -0.25(-2.87%) |
Nov 13, 2002 | 8.550 | 8.750 | 8.400 | 8.700 | 55,500 | +0.17(+1.99%) |
Nov 12, 2002 | 8.450 | 8.640 | 8.430 | 8.530 | 35,300 | +0.09(+1.07%) |
Nov 11, 2002 | 9.050 | 9.050 | 8.440 | 8.440 | 28,600 | -0.96(-10.21%) |
Nov 08, 2002 | 9.600 | 9.600 | 9.400 | 9.400 | 35,700 | -0.20(-2.08%) |
Nov 07, 2002 | 9.480 | 9.750 | 9.360 | 9.600 | 138,300 | +0.13(+1.37%) |
Nov 06, 2002 | 9.000 | 9.480 | 9.000 | 9.470 | 125,400 | +0.47(+5.22%) |
Nov 05, 2002 | 8.750 | 9.200 | 8.750 | 9.000 | 176,000 | +0.24(+2.74%) |
Nov 04, 2002 | 9.250 | 9.280 | 8.750 | 8.760 | 66,600 | -0.53(-5.71%) |
Nov 01, 2002 | 8.700 | 9.470 | 8.390 | 9.290 | 85,200 | +0.54(+6.17%) |
Oct 31, 2002 | 7.900 | 8.750 | 7.500 | 8.750 | 232,600 | +0.65(+8.02%) |
Oct 30, 2002 | 8.700 | 8.850 | 7.800 | 8.100 | 390,800 | +0.10(+1.25%) |
Oct 29, 2002 | 7.550 | 8.000 | 7.360 | 8.000 | 179,000 | +0.70(+9.59%) |
Oct 28, 2002 | 8.200 | 8.200 | 7.110 | 7.300 | 142,700 | -0.68(-8.52%) |
Oct 25, 2002 | 8.300 | 8.500 | 7.810 | 7.980 | 78,500 | -0.34(-4.09%) |
Oct 24, 2002 | 8.680 | 8.850 | 8.260 | 8.320 | 66,600 | -0.32(-3.70%) |
Oct 23, 2002 | 8.560 | 8.900 | 8.560 | 8.640 | 24,100 | +0.05(+0.58%) |
Oct 22, 2002 | 8.800 | 8.900 | 8.590 | 8.590 | 18,000 | -0.31(-3.48%) |
Oct 21, 2002 | 9.130 | 9.150 | 8.870 | 8.900 | 41,800 | -0.25(-2.73%) |
Oct 18, 2002 | 9.500 | 9.500 | 9.100 | 9.150 | 67,200 | -0.35(-3.68%) |
Oct 17, 2002 | 9.500 | 9.800 | 9.400 | 9.500 | 54,100 | +0.44(+4.86%) |
Oct 16, 2002 | 9.000 | 9.200 | 8.950 | 9.060 | 42,300 | +0.16(+1.80%) |
Oct 15, 2002 | 8.750 | 9.100 | 8.750 | 8.900 | 43,000 | +0.55(+6.59%) |
Oct 14, 2002 | 8.300 | 8.380 | 8.230 | 8.350 | 24,600 | -0.10(-1.18%) |
Oct 11, 2002 | 8.000 | 8.550 | 7.900 | 8.450 | 91,900 | +0.47(+5.89%) |
Oct 10, 2002 | 7.750 | 8.000 | 7.550 | 7.980 | 39,300 | +0.03(+0.38%) |
Oct 09, 2002 | 8.700 | 8.700 | 7.800 | 7.950 | 66,700 | -0.84(-9.56%) |
Oct 08, 2002 | 8.970 | 9.000 | 8.700 | 8.790 | 138,700 | -0.17(-1.90%) |
Oct 07, 2002 | 8.700 | 9.100 | 8.700 | 8.960 | 142,200 | +0.21(+2.40%) |
Oct 04, 2002 | 8.940 | 8.980 | 8.650 | 8.750 | 35,800 | -0.16(-1.80%) |
Oct 03, 2002 | 9.010 | 9.180 | 8.900 | 8.910 | 21,000 | -0.05(-0.56%) |
Oct 02, 2002 | 8.950 | 9.180 | 8.950 | 8.960 | 25,700 | -0.09(-0.99%) |