Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.775 | 8.016 | 7.582 | 7.620 | 191,238 | -0.37(-4.59%) |
Dec 30, 2002 | 8.026 | 8.151 | 7.514 | 7.987 | 103,953 | -0.16(-2.01%) |
Dec 27, 2002 | 8.393 | 8.393 | 7.678 | 8.151 | 75,273 | +0.09(+1.08%) |
Dec 26, 2002 | 8.393 | 8.403 | 8.036 | 8.065 | 55,600 | -0.23(-2.79%) |
Dec 24, 2002 | 7.823 | 8.403 | 7.823 | 8.296 | 80,450 | +0.23(+2.87%) |
Dec 23, 2002 | 7.485 | 8.132 | 7.186 | 8.065 | 67,715 | +0.16(+2.08%) |
Dec 20, 2002 | 7.485 | 8.180 | 7.186 | 7.900 | 253,672 | +0.76(+10.69%) |
Dec 19, 2002 | 8.007 | 8.016 | 6.857 | 7.137 | 757,083 | -0.78(-9.88%) |
Dec 18, 2002 | 8.615 | 8.750 | 7.726 | 7.920 | 337,436 | -0.77(-8.89%) |
Dec 17, 2002 | 8.963 | 9.156 | 8.654 | 8.692 | 131,702 | -0.48(-5.26%) |
Dec 16, 2002 | 9.368 | 9.417 | 8.943 | 9.175 | 76,930 | -0.01(-0.11%) |
Dec 13, 2002 | 9.504 | 9.513 | 8.982 | 9.185 | 115,964 | -0.24(-2.56%) |
Dec 12, 2002 | 9.619 | 9.716 | 8.799 | 9.426 | 144,748 | -0.07(-0.71%) |
Dec 11, 2002 | 10.34 | 10.36 | 9.175 | 9.494 | 456,714 | -0.21(-2.19%) |
Dec 10, 2002 | 8.885 | 9.793 | 8.451 | 9.706 | 315,071 | +0.77(+8.65%) |
Dec 09, 2002 | 9.417 | 9.417 | 8.828 | 8.934 | 109,338 | -0.47(-5.03%) |
Dec 06, 2002 | 9.224 | 9.494 | 8.789 | 9.407 | 171,358 | +0.08(+0.83%) |
Dec 05, 2002 | 9.658 | 9.716 | 9.282 | 9.330 | 163,903 | -0.29(-3.01%) |
Dec 04, 2002 | 9.272 | 10.09 | 8.760 | 9.619 | 484,359 | +0.00(+0.00%) |
Dec 03, 2002 | 10.31 | 10.31 | 9.426 | 9.619 | 196,415 | -1.17(-10.83%) |
Dec 02, 2002 | 11.31 | 11.59 | 10.44 | 10.79 | 217,226 | -0.42(-3.71%) |
Nov 29, 2002 | 10.76 | 11.49 | 10.74 | 11.20 | 246,838 | +0.31(+2.85%) |
Nov 27, 2002 | 10.14 | 11.01 | 9.668 | 10.89 | 364,460 | +0.50(+4.82%) |
Nov 26, 2002 | 10.27 | 10.53 | 10.02 | 10.39 | 112,858 | +0.02(+0.19%) |
Nov 25, 2002 | 10.44 | 10.60 | 10.19 | 10.37 | 124,661 | -0.02(-0.19%) |
Nov 22, 2002 | 10.19 | 10.62 | 9.890 | 10.39 | 124,144 | +0.19(+1.89%) |
Nov 21, 2002 | 10.51 | 10.87 | 9.755 | 10.20 | 531,676 | -0.26(-2.49%) |
Nov 20, 2002 | 9.610 | 10.53 | 9.214 | 10.46 | 221,885 | +0.98(+10.28%) |
Nov 19, 2002 | 9.609 | 9.657 | 9.475 | 9.484 | 42,140 | -0.12(-1.21%) |
Nov 18, 2002 | 9.600 | 9.677 | 9.339 | 9.600 | 126,525 | +0.04(+0.40%) |
Nov 15, 2002 | 9.368 | 9.591 | 8.934 | 9.562 | 118,967 | +0.24(+2.59%) |
Nov 14, 2002 | 9.562 | 9.697 | 8.982 | 9.320 | 143,506 | -0.12(-1.24%) |
Nov 13, 2002 | 9.533 | 9.842 | 9.417 | 9.437 | 430,725 | +0.32(+3.51%) |
Nov 12, 2002 | 8.692 | 9.127 | 8.644 | 9.117 | 165,663 | +0.39(+4.42%) |
Nov 11, 2002 | 8.857 | 8.857 | 8.354 | 8.731 | 56,118 | +0.09(+1.01%) |
Nov 08, 2002 | 8.673 | 8.789 | 8.306 | 8.644 | 75,687 | +0.22(+2.64%) |
Nov 07, 2002 | 8.739 | 8.760 | 8.325 | 8.422 | 139,882 | -0.32(-3.65%) |
Nov 06, 2002 | 8.885 | 8.885 | 8.451 | 8.741 | 121,969 | -0.14(-1.63%) |
Nov 05, 2002 | 8.692 | 9.262 | 8.451 | 8.885 | 209,668 | -0.45(-4.85%) |
Nov 04, 2002 | 9.755 | 9.958 | 8.982 | 9.338 | 345,098 | -0.13(-1.33%) |
Nov 01, 2002 | 8.837 | 9.755 | 8.837 | 9.464 | 319,109 | +0.76(+8.76%) |
Oct 31, 2002 | 8.441 | 8.914 | 8.238 | 8.702 | 254,915 | +0.51(+6.25%) |
Oct 30, 2002 | 7.398 | 8.383 | 7.388 | 8.190 | 227,580 | +0.85(+11.58%) |
Oct 29, 2002 | 7.118 | 7.340 | 6.761 | 7.340 | 112,647 | +0.22(+3.12%) |
Oct 28, 2002 | 7.099 | 7.244 | 7.021 | 7.118 | 119,484 | +0.14(+2.08%) |
Oct 25, 2002 | 6.857 | 7.060 | 6.857 | 6.973 | 91,115 | +0.04(+0.56%) |
Oct 24, 2002 | 6.761 | 7.050 | 6.761 | 6.935 | 94,428 | +0.10(+1.41%) |
Oct 23, 2002 | 6.741 | 6.857 | 6.577 | 6.838 | 69,086 | +0.12(+1.72%) |
Oct 22, 2002 | 6.906 | 7.244 | 6.664 | 6.722 | 53,323 | -0.06(-0.85%) |
Oct 21, 2002 | 6.761 | 6.799 | 6.519 | 6.780 | 65,437 | -0.03(-0.43%) |
Oct 18, 2002 | 6.645 | 6.857 | 6.616 | 6.809 | 60,104 | +0.05(+0.71%) |
Oct 17, 2002 | 6.935 | 6.935 | 6.616 | 6.761 | 45,567 | +0.13(+1.89%) |
Oct 16, 2002 | 6.848 | 6.857 | 6.616 | 6.635 | 107,681 | -0.32(-4.58%) |
Oct 15, 2002 | 6.896 | 7.070 | 6.819 | 6.954 | 166,878 | +0.14(+1.98%) |
Oct 14, 2002 | 6.374 | 6.906 | 6.374 | 6.819 | 197,590 | +0.49(+7.79%) |
Oct 11, 2002 | 5.891 | 6.056 | 5.872 | 6.326 | 99,361 | +0.43(+7.38%) |
Oct 10, 2002 | 5.795 | 5.891 | 5.640 | 5.891 | 107,992 | +0.33(+5.90%) |
Oct 09, 2002 | 6.229 | 6.229 | 5.515 | 5.563 | 69,475 | -0.54(-8.86%) |
Oct 08, 2002 | 5.940 | 6.172 | 5.805 | 6.104 | 68,491 | +0.13(+2.10%) |
Oct 07, 2002 | 5.785 | 6.017 | 5.698 | 5.978 | 51,148 | +0.25(+4.38%) |
Oct 04, 2002 | 6.123 | 6.123 | 5.727 | 5.727 | 83,867 | -0.41(-6.61%) |
Oct 03, 2002 | 6.056 | 6.133 | 5.805 | 6.133 | 86,869 | +0.20(+3.42%) |
Oct 02, 2002 | 6.036 | 6.210 | 5.795 | 5.930 | 125,386 | -0.19(-3.15%) |