Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.880 | 8.929 | 8.874 | 8.929 | 4,525 | +0.04(+0.48%) |
Dec 30, 2002 | 8.881 | 8.900 | 8.843 | 8.887 | 198,002 | +0.02(+0.25%) |
Dec 27, 2002 | 8.927 | 8.927 | 8.838 | 8.865 | 7,920 | -0.23(-2.56%) |
Dec 26, 2002 | 9.118 | 9.118 | 9.073 | 9.098 | 9,051 | +0.04(+0.48%) |
Dec 24, 2002 | 9.055 | 9.055 | 9.055 | 9.055 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 9.086 | 9.086 | 9.055 | 9.055 | 6,788 | -0.01(-0.08%) |
Dec 20, 2002 | 9.035 | 9.062 | 9.035 | 9.062 | 4,525 | +0.10(+1.16%) |
Dec 19, 2002 | 9.048 | 9.048 | 8.958 | 8.958 | 10,182 | -0.10(-1.12%) |
Dec 18, 2002 | 9.103 | 9.103 | 9.033 | 9.059 | 9,051 | -0.06(-0.71%) |
Dec 17, 2002 | 9.202 | 9.202 | 9.124 | 9.124 | 37,337 | -0.05(-0.59%) |
Dec 16, 2002 | 9.142 | 9.178 | 9.142 | 9.178 | 20,365 | +0.17(+1.94%) |
Dec 13, 2002 | 9.009 | 9.027 | 8.988 | 9.003 | 63,360 | -0.07(-0.73%) |
Dec 12, 2002 | 9.077 | 9.077 | 9.026 | 9.069 | 27,154 | -0.08(-0.84%) |
Dec 11, 2002 | 9.103 | 9.154 | 9.064 | 9.146 | 26,023 | +0.02(+0.17%) |
Dec 10, 2002 | 9.046 | 9.130 | 9.042 | 9.130 | 71,280 | +0.12(+1.38%) |
Dec 09, 2002 | 9.055 | 9.084 | 9.005 | 9.005 | 88,252 | -0.18(-2.01%) |
Dec 06, 2002 | 9.015 | 9.209 | 9.015 | 9.190 | 141,430 | +0.07(+0.76%) |
Dec 05, 2002 | 9.117 | 9.121 | 9.105 | 9.121 | 42,994 | -0.11(-1.24%) |
Dec 04, 2002 | 9.198 | 9.236 | 9.194 | 9.236 | 22,628 | +0.01(+0.10%) |
Dec 03, 2002 | 9.266 | 9.276 | 9.194 | 9.227 | 13,577 | -0.09(-0.95%) |
Dec 02, 2002 | 9.476 | 9.476 | 9.316 | 9.316 | 18,103 | -0.07(-0.71%) |
Nov 27, 2002 | 9.321 | 9.382 | 9.321 | 9.382 | 116,538 | +0.19(+2.07%) |
Nov 26, 2002 | 9.183 | 9.223 | 9.183 | 9.192 | 11,314 | -0.05(-0.57%) |
Nov 25, 2002 | 9.351 | 9.351 | 9.245 | 9.245 | 62,229 | -0.10(-1.07%) |
Nov 22, 2002 | 9.329 | 9.345 | 9.329 | 9.345 | 3,394 | +0.02(+0.17%) |
Nov 21, 2002 | 9.218 | 9.367 | 9.209 | 9.329 | 226,288 | +0.16(+1.78%) |
Nov 20, 2002 | 9.170 | 9.170 | 9.165 | 9.165 | 4,525 | +0.12(+1.36%) |
Nov 19, 2002 | 8.958 | 9.042 | 8.958 | 9.042 | 11,314 | +0.08(+0.85%) |
Nov 18, 2002 | 9.078 | 9.078 | 8.965 | 8.966 | 19,234 | -0.03(-0.37%) |
Nov 15, 2002 | 9.000 | 9.000 | 9.000 | 9.000 | 5,657 | +0.07(+0.82%) |
Nov 14, 2002 | 8.927 | 8.927 | 8.927 | 8.927 | 11,314 | +0.10(+1.16%) |
Nov 13, 2002 | 8.779 | 8.867 | 8.779 | 8.824 | 49,783 | -0.02(-0.22%) |
Nov 12, 2002 | 8.863 | 8.922 | 8.844 | 8.844 | 28,286 | +0.04(+0.41%) |
Nov 11, 2002 | 8.861 | 8.905 | 8.807 | 8.807 | 28,286 | -0.16(-1.77%) |
Nov 08, 2002 | 8.996 | 8.996 | 8.966 | 8.966 | 114,275 | -0.12(-1.36%) |
Nov 07, 2002 | 9.090 | 9.090 | 9.090 | 9.090 | 4,525 | -0.15(-1.67%) |
Nov 06, 2002 | 9.192 | 9.258 | 9.192 | 9.245 | 21,497 | +0.08(+0.87%) |
Nov 05, 2002 | 9.134 | 9.165 | 9.081 | 9.165 | 44,126 | -0.06(-0.62%) |
Nov 04, 2002 | 9.148 | 9.223 | 9.148 | 9.223 | 48,652 | +0.18(+2.00%) |
Nov 01, 2002 | 8.803 | 9.042 | 8.803 | 9.042 | 41,863 | +0.16(+1.83%) |
Oct 31, 2002 | 8.909 | 8.909 | 8.839 | 8.879 | 19,234 | -0.06(-0.71%) |
Oct 30, 2002 | 8.935 | 8.943 | 8.935 | 8.943 | 6,788 | +0.21(+2.44%) |
Oct 29, 2002 | 8.856 | 8.879 | 8.708 | 8.730 | 15,840 | -0.14(-1.55%) |
Oct 28, 2002 | 8.944 | 8.951 | 8.867 | 8.867 | 35,074 | +0.09(+0.98%) |
Oct 25, 2002 | 8.781 | 8.781 | 8.781 | 8.781 | 4,525 | +0.00(+0.05%) |
Oct 24, 2002 | 8.940 | 8.940 | 8.776 | 8.776 | 26,023 | -0.09(-1.05%) |
Oct 23, 2002 | 8.825 | 8.869 | 8.825 | 8.869 | 23,760 | -0.01(-0.10%) |
Oct 22, 2002 | 8.867 | 8.949 | 8.856 | 8.878 | 5,091,497 | -0.10(-1.12%) |
Oct 21, 2002 | 8.774 | 8.980 | 8.773 | 8.979 | 31,680 | +0.18(+2.00%) |
Oct 18, 2002 | 8.838 | 8.838 | 8.803 | 8.803 | 3,394 | +0.01(+0.10%) |
Oct 17, 2002 | 8.889 | 8.889 | 8.785 | 8.794 | 38,469 | +0.20(+2.35%) |
Oct 16, 2002 | 8.728 | 8.728 | 8.593 | 8.593 | 15,840 | -0.11(-1.25%) |
Oct 15, 2002 | 8.684 | 8.701 | 8.684 | 8.701 | 23,760 | +0.35(+4.18%) |
Oct 14, 2002 | 8.275 | 8.357 | 8.275 | 8.352 | 74,675 | +0.02(+0.27%) |
Oct 11, 2002 | 8.202 | 8.405 | 8.202 | 8.330 | 33,943 | +0.38(+4.84%) |
Oct 10, 2002 | 7.857 | 7.946 | 7.848 | 7.946 | 13,577 | +0.21(+2.68%) |
Oct 09, 2002 | 7.822 | 7.822 | 7.738 | 7.738 | 47,520 | -0.27(-3.31%) |
Oct 08, 2002 | 7.815 | 8.094 | 7.815 | 8.003 | 6,788 | +0.03(+0.40%) |
Oct 07, 2002 | 7.959 | 7.973 | 7.957 | 7.971 | 27,154 | +0.02(+0.21%) |
Oct 04, 2002 | 8.295 | 7.954 | 7.954 | 7.954 | 1,131 | -0.34(-4.10%) |
Oct 03, 2002 | 8.295 | 8.295 | 8.295 | 8.295 | 1,131 | -0.01(-0.16%) |
Oct 02, 2002 | 8.388 | 8.388 | 8.308 | 8.308 | 7,920 | -0.19(-2.29%) |