Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.431 | 9.431 | 9.385 | 9.423 | 12,155 | -0.02(-0.24%) |
Dec 30, 2002 | 9.537 | 9.605 | 9.438 | 9.446 | 38,711 | -0.09(-0.95%) |
Dec 27, 2002 | 9.650 | 9.802 | 9.537 | 9.537 | 5,416 | -0.23(-2.33%) |
Dec 26, 2002 | 9.787 | 9.809 | 9.764 | 9.764 | 70,023 | -0.02(-0.23%) |
Dec 24, 2002 | 9.885 | 10.01 | 9.787 | 9.787 | 37,258 | -0.05(-0.54%) |
Dec 23, 2002 | 9.839 | 10.02 | 9.839 | 9.839 | 172,945 | -0.48(-4.69%) |
Dec 20, 2002 | 10.29 | 10.32 | 10.13 | 10.32 | 8,455 | +0.21(+2.10%) |
Dec 19, 2002 | 10.10 | 10.18 | 10.07 | 10.11 | 59,454 | +0.03(+0.30%) |
Dec 18, 2002 | 10.32 | 10.32 | 10.03 | 10.08 | 14,533 | -0.25(-2.42%) |
Dec 17, 2002 | 10.39 | 10.39 | 10.22 | 10.33 | 16,118 | -0.14(-1.37%) |
Dec 16, 2002 | 10.23 | 10.48 | 10.23 | 10.48 | 12,815 | +0.26(+2.52%) |
Dec 13, 2002 | 10.18 | 10.29 | 10.16 | 10.22 | 4,095 | -0.06(-0.59%) |
Dec 12, 2002 | 10.29 | 10.29 | 10.28 | 10.28 | 3,038 | +0.10(+0.97%) |
Dec 11, 2002 | 10.28 | 10.40 | 10.14 | 10.18 | 47,431 | +0.11(+1.05%) |
Dec 10, 2002 | 10.07 | 10.18 | 10.07 | 10.07 | 47,827 | +0.01(+0.07%) |
Dec 09, 2002 | 10.21 | 10.21 | 10.07 | 10.07 | 19,289 | -0.26(-2.56%) |
Dec 06, 2002 | 10.21 | 10.33 | 10.16 | 10.33 | 49,148 | +0.19(+1.87%) |
Dec 05, 2002 | 10.26 | 10.26 | 10.14 | 10.14 | 84,293 | -0.13(-1.25%) |
Dec 04, 2002 | 10.34 | 10.37 | 10.18 | 10.27 | 108,471 | -0.29(-2.72%) |
Dec 03, 2002 | 10.29 | 10.56 | 10.19 | 10.56 | 185,101 | +0.17(+1.68%) |
Dec 02, 2002 | 10.60 | 10.60 | 10.29 | 10.38 | 174,531 | +0.08(+0.81%) |
Nov 29, 2002 | 10.17 | 10.32 | 10.17 | 10.30 | 11,230 | +0.13(+1.27%) |
Nov 27, 2002 | 9.915 | 10.17 | 9.915 | 10.17 | 232,664 | +0.44(+4.51%) |
Nov 26, 2002 | 9.787 | 9.839 | 9.575 | 9.734 | 84,160 | +0.01(+0.08%) |
Nov 25, 2002 | 9.650 | 9.824 | 9.575 | 9.726 | 100,940 | +0.08(+0.78%) |
Nov 22, 2002 | 9.726 | 9.764 | 9.620 | 9.650 | 18,893 | -0.04(-0.39%) |
Nov 21, 2002 | 9.650 | 9.726 | 9.575 | 9.688 | 962,234 | +0.32(+3.39%) |
Nov 20, 2002 | 9.204 | 9.491 | 9.204 | 9.370 | 131,988 | +0.17(+1.81%) |
Nov 19, 2002 | 9.310 | 9.453 | 9.196 | 9.204 | 36,597 | -0.37(-3.87%) |
Nov 18, 2002 | 9.537 | 9.681 | 9.393 | 9.575 | 16,250 | +0.04(+0.40%) |
Nov 15, 2002 | 9.469 | 9.673 | 9.469 | 9.537 | 50,602 | -0.08(-0.87%) |
Nov 14, 2002 | 9.552 | 9.673 | 9.514 | 9.620 | 81,782 | +0.23(+2.50%) |
Nov 13, 2002 | 9.431 | 9.643 | 9.385 | 9.385 | 59,322 | -0.14(-1.51%) |
Nov 12, 2002 | 9.514 | 9.688 | 9.514 | 9.529 | 25,499 | -0.15(-1.56%) |
Nov 11, 2002 | 9.612 | 9.718 | 9.575 | 9.681 | 141,765 | -0.08(-0.85%) |
Nov 08, 2002 | 9.756 | 9.817 | 9.681 | 9.764 | 336,643 | +0.05(+0.47%) |
Nov 07, 2002 | 9.779 | 9.862 | 9.696 | 9.718 | 472,595 | -0.20(-1.98%) |
Nov 06, 2002 | 9.855 | 9.968 | 9.839 | 9.915 | 98,958 | +0.07(+0.69%) |
Nov 05, 2002 | 10.03 | 10.03 | 9.809 | 9.847 | 382,357 | -0.16(-1.59%) |
Nov 04, 2002 | 10.13 | 10.18 | 9.961 | 10.01 | 46,902 | +0.07(+0.69%) |
Nov 01, 2002 | 9.764 | 9.953 | 9.575 | 9.938 | 144,407 | +0.19(+1.94%) |
Oct 31, 2002 | 9.794 | 9.794 | 9.650 | 9.749 | 22,328 | +0.08(+0.78%) |
Oct 30, 2002 | 9.476 | 9.756 | 9.476 | 9.673 | 229,229 | +0.10(+1.03%) |
Oct 29, 2002 | 9.544 | 9.612 | 9.393 | 9.575 | 357,386 | +0.00(+0.00%) |
Oct 28, 2002 | 9.885 | 9.885 | 9.575 | 9.575 | 52,451 | -0.19(-1.94%) |
Oct 25, 2002 | 9.824 | 9.824 | 9.688 | 9.764 | 58,397 | +0.04(+0.39%) |
Oct 24, 2002 | 10.06 | 10.06 | 9.726 | 9.726 | 124,193 | -0.13(-1.31%) |
Oct 23, 2002 | 9.764 | 9.991 | 9.764 | 9.855 | 100,543 | +0.09(+0.93%) |
Oct 22, 2002 | 10.02 | 10.03 | 9.764 | 9.764 | 6,619,246 | -0.26(-2.57%) |
Oct 21, 2002 | 9.809 | 10.14 | 9.809 | 10.02 | 116,530 | +0.21(+2.16%) |
Oct 18, 2002 | 9.953 | 9.983 | 9.764 | 9.809 | 139,651 | -0.07(-0.69%) |
Oct 17, 2002 | 10.14 | 10.14 | 9.847 | 9.877 | 92,484 | +0.03(+0.31%) |
Oct 16, 2002 | 9.991 | 9.991 | 9.764 | 9.847 | 152,467 | -0.14(-1.44%) |
Oct 15, 2002 | 10.09 | 10.09 | 9.839 | 9.991 | 107,017 | +0.45(+4.76%) |
Oct 14, 2002 | 9.469 | 9.650 | 9.469 | 9.537 | 75,969 | -0.11(-1.18%) |
Oct 11, 2002 | 9.726 | 9.726 | 9.469 | 9.650 | 590,183 | +0.24(+2.57%) |
Oct 10, 2002 | 9.453 | 9.559 | 9.310 | 9.408 | 211,393 | +0.10(+1.06%) |
Oct 09, 2002 | 9.317 | 9.537 | 9.310 | 9.310 | 93,673 | -0.34(-3.53%) |
Oct 08, 2002 | 9.612 | 9.794 | 9.348 | 9.650 | 298,857 | +0.05(+0.55%) |
Oct 07, 2002 | 9.499 | 9.635 | 9.499 | 9.597 | 52,848 | +0.05(+0.56%) |
Oct 04, 2002 | 9.658 | 9.734 | 9.469 | 9.544 | 131,856 | -0.11(-1.10%) |
Oct 03, 2002 | 9.643 | 9.802 | 9.612 | 9.650 | 118,380 | +0.03(+0.31%) |
Oct 02, 2002 | 9.612 | 9.991 | 9.612 | 9.620 | 3,342,653 | -0.12(-1.24%) |