Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.770 | 10.12 | 9.754 | 10.01 | 1,966,884 | +0.09(+0.95%) |
Dec 30, 2002 | 10.23 | 10.23 | 9.730 | 9.919 | 2,970,777 | -0.39(-3.74%) |
Dec 27, 2002 | 10.32 | 10.54 | 10.16 | 10.30 | 3,654,944 | -0.25(-2.39%) |
Dec 26, 2002 | 9.959 | 10.64 | 9.840 | 10.56 | 2,424,816 | +0.60(+6.01%) |
Dec 24, 2002 | 10.22 | 10.22 | 9.919 | 9.959 | 1,352,836 | -0.20(-1.94%) |
Dec 23, 2002 | 9.825 | 10.19 | 9.754 | 10.16 | 2,747,083 | +0.53(+5.48%) |
Dec 20, 2002 | 9.486 | 9.738 | 9.313 | 9.628 | 5,254,594 | -0.21(-2.16%) |
Dec 19, 2002 | 10.59 | 10.59 | 9.612 | 9.840 | 7,056,597 | -0.54(-5.16%) |
Dec 18, 2002 | 9.825 | 10.38 | 9.809 | 10.38 | 4,125,706 | +0.55(+5.61%) |
Dec 17, 2002 | 10.67 | 10.71 | 9.738 | 9.825 | 4,874,784 | -0.49(-4.73%) |
Dec 16, 2002 | 10.04 | 10.52 | 9.762 | 10.31 | 4,587,957 | +0.38(+3.80%) |
Dec 13, 2002 | 9.911 | 9.974 | 9.486 | 9.935 | 6,268,269 | +0.33(+3.44%) |
Dec 12, 2002 | 8.967 | 9.762 | 8.935 | 9.604 | 6,915,852 | +0.75(+8.44%) |
Dec 11, 2002 | 8.597 | 8.896 | 8.581 | 8.856 | 1,585,930 | +0.31(+3.69%) |
Dec 10, 2002 | 8.667 | 8.667 | 8.376 | 8.541 | 1,410,506 | -0.12(-1.36%) |
Dec 09, 2002 | 8.825 | 8.825 | 8.518 | 8.660 | 1,904,641 | -0.12(-1.35%) |
Dec 06, 2002 | 8.660 | 8.817 | 8.604 | 8.778 | 3,338,012 | +0.24(+2.86%) |
Dec 05, 2002 | 8.368 | 8.565 | 8.305 | 8.534 | 2,508,400 | +0.18(+2.17%) |
Dec 04, 2002 | 8.541 | 8.541 | 8.156 | 8.353 | 1,920,900 | +0.09(+1.05%) |
Dec 03, 2002 | 7.959 | 8.266 | 7.849 | 8.266 | 2,548,413 | +0.51(+6.60%) |
Dec 02, 2002 | 7.754 | 7.770 | 7.644 | 7.754 | 1,688,187 | -0.08(-1.01%) |
Nov 29, 2002 | 7.786 | 7.864 | 7.739 | 7.833 | 629,926 | -0.11(-1.39%) |
Nov 27, 2002 | 7.990 | 8.022 | 7.715 | 7.943 | 1,366,682 | -0.02(-0.30%) |
Nov 26, 2002 | 7.920 | 8.148 | 7.920 | 7.967 | 1,020,915 | +0.05(+0.60%) |
Nov 25, 2002 | 7.817 | 7.983 | 7.723 | 7.920 | 1,181,223 | +0.08(+1.00%) |
Nov 22, 2002 | 7.676 | 8.109 | 7.447 | 7.841 | 2,409,065 | +0.24(+3.11%) |
Nov 21, 2002 | 7.715 | 7.825 | 7.605 | 7.605 | 1,918,614 | -0.08(-1.02%) |
Nov 20, 2002 | 8.109 | 8.140 | 7.676 | 7.683 | 2,416,178 | -0.32(-4.03%) |
Nov 19, 2002 | 8.683 | 8.683 | 7.983 | 8.006 | 2,161,997 | -0.34(-4.06%) |
Nov 18, 2002 | 8.541 | 8.715 | 8.345 | 8.345 | 1,539,565 | -0.36(-4.16%) |
Nov 15, 2002 | 8.439 | 8.723 | 8.353 | 8.707 | 1,610,192 | +0.36(+4.34%) |
Nov 14, 2002 | 8.227 | 8.392 | 8.109 | 8.345 | 1,190,623 | +0.12(+1.44%) |
Nov 13, 2002 | 8.691 | 8.691 | 8.116 | 8.227 | 2,434,216 | -0.48(-5.52%) |
Nov 12, 2002 | 8.408 | 8.707 | 8.203 | 8.707 | 2,102,041 | +0.30(+3.56%) |
Nov 11, 2002 | 8.534 | 8.541 | 8.305 | 8.408 | 806,874 | -0.09(-1.11%) |
Nov 08, 2002 | 8.762 | 8.762 | 8.423 | 8.502 | 1,957,103 | -0.11(-1.28%) |
Nov 07, 2002 | 8.660 | 8.762 | 8.479 | 8.612 | 2,117,919 | +0.13(+1.48%) |
Nov 06, 2002 | 8.116 | 8.502 | 8.022 | 8.486 | 1,458,522 | +0.30(+3.65%) |
Nov 05, 2002 | 8.109 | 8.203 | 8.006 | 8.187 | 1,097,766 | +0.12(+1.46%) |
Nov 04, 2002 | 7.676 | 8.085 | 7.676 | 8.069 | 1,438,198 | +0.29(+3.74%) |
Nov 01, 2002 | 7.794 | 7.825 | 7.620 | 7.778 | 1,573,101 | +0.22(+2.92%) |
Oct 31, 2002 | 7.872 | 7.912 | 7.550 | 7.557 | 1,159,374 | -0.30(-3.81%) |
Oct 30, 2002 | 7.833 | 7.904 | 7.644 | 7.857 | 1,200,277 | +0.05(+0.60%) |
Oct 29, 2002 | 7.951 | 8.006 | 7.770 | 7.809 | 2,636,570 | -0.06(-0.70%) |
Oct 28, 2002 | 7.778 | 7.912 | 7.683 | 7.864 | 2,670,232 | +0.17(+2.15%) |
Oct 25, 2002 | 7.770 | 7.935 | 7.652 | 7.699 | 1,124,442 | +0.06(+0.72%) |
Oct 24, 2002 | 7.471 | 7.699 | 7.376 | 7.644 | 2,120,586 | +0.14(+1.89%) |
Oct 23, 2002 | 7.786 | 7.833 | 7.487 | 7.502 | 1,625,182 | -0.28(-3.54%) |
Oct 22, 2002 | 7.510 | 7.841 | 7.510 | 7.778 | 1,722,357 | +0.34(+4.55%) |
Oct 21, 2002 | 7.502 | 7.557 | 7.408 | 7.439 | 1,615,909 | -0.06(-0.84%) |
Oct 18, 2002 | 7.573 | 7.668 | 7.424 | 7.502 | 1,589,995 | -0.06(-0.83%) |
Oct 17, 2002 | 7.628 | 7.668 | 7.376 | 7.565 | 2,598,208 | -0.23(-2.93%) |
Oct 16, 2002 | 7.912 | 8.061 | 7.754 | 7.794 | 1,639,917 | -0.04(-0.50%) |
Oct 15, 2002 | 8.384 | 8.384 | 7.636 | 7.833 | 2,246,724 | -0.55(-6.57%) |
Oct 14, 2002 | 8.219 | 8.455 | 8.187 | 8.384 | 985,093 | +0.31(+3.90%) |
Oct 11, 2002 | 7.872 | 8.093 | 7.833 | 8.069 | 1,143,623 | +0.17(+2.19%) |
Oct 10, 2002 | 7.683 | 7.896 | 7.361 | 7.896 | 2,229,194 | +0.22(+2.87%) |
Oct 09, 2002 | 7.534 | 7.927 | 7.534 | 7.676 | 1,808,100 | +0.14(+1.88%) |
Oct 08, 2002 | 7.676 | 7.770 | 7.306 | 7.534 | 2,463,305 | -0.35(-4.40%) |
Oct 07, 2002 | 8.471 | 8.471 | 7.880 | 7.880 | 2,281,276 | -0.52(-6.19%) |
Oct 04, 2002 | 8.266 | 8.660 | 8.164 | 8.400 | 1,417,874 | +0.15(+1.81%) |
Oct 03, 2002 | 8.597 | 8.628 | 8.203 | 8.250 | 1,205,612 | -0.19(-2.24%) |
Oct 02, 2002 | 8.660 | 8.730 | 8.353 | 8.439 | 1,939,573 | -0.19(-2.19%) |