Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.229 | 9.388 | 9.058 | 9.329 | 655,869 | +0.09(+1.00%) |
Dec 30, 2002 | 9.436 | 9.439 | 9.046 | 9.236 | 506,019 | -0.22(-2.37%) |
Dec 27, 2002 | 9.595 | 9.631 | 9.458 | 9.461 | 348,913 | -0.14(-1.42%) |
Dec 26, 2002 | 9.673 | 9.751 | 9.580 | 9.597 | 235,974 | -0.08(-0.78%) |
Dec 24, 2002 | 9.656 | 9.690 | 9.588 | 9.673 | 478,258 | +0.01(+0.10%) |
Dec 23, 2002 | 9.717 | 9.717 | 9.631 | 9.663 | 923,391 | -0.02(-0.18%) |
Dec 20, 2002 | 9.673 | 9.705 | 9.583 | 9.680 | 1,028,128 | +0.08(+0.81%) |
Dec 19, 2002 | 9.388 | 9.707 | 9.388 | 9.602 | 621,167 | +0.21(+2.29%) |
Dec 18, 2002 | 9.368 | 9.507 | 9.288 | 9.388 | 972,605 | -0.00(-0.05%) |
Dec 17, 2002 | 9.266 | 9.497 | 9.217 | 9.392 | 978,915 | +0.12(+1.26%) |
Dec 16, 2002 | 8.793 | 9.293 | 8.793 | 9.275 | 624,007 | +0.49(+5.52%) |
Dec 13, 2002 | 8.888 | 8.888 | 8.778 | 8.790 | 617,382 | -0.13(-1.45%) |
Dec 12, 2002 | 8.588 | 9.005 | 8.588 | 8.919 | 626,530 | +0.33(+3.86%) |
Dec 11, 2002 | 8.520 | 8.688 | 8.400 | 8.588 | 501,287 | +0.06(+0.74%) |
Dec 10, 2002 | 8.332 | 8.561 | 8.332 | 8.524 | 1,494,714 | +0.21(+2.55%) |
Dec 09, 2002 | 8.390 | 8.559 | 8.254 | 8.312 | 641,358 | -0.02(-0.20%) |
Dec 06, 2002 | 8.132 | 8.378 | 8.071 | 8.329 | 650,191 | +0.16(+2.00%) |
Dec 05, 2002 | 8.225 | 8.278 | 8.095 | 8.166 | 627,477 | -0.06(-0.71%) |
Dec 04, 2002 | 8.293 | 8.398 | 8.168 | 8.225 | 806,666 | -0.07(-0.79%) |
Dec 03, 2002 | 8.671 | 8.673 | 8.193 | 8.290 | 558,388 | -0.43(-4.92%) |
Dec 02, 2002 | 8.790 | 8.927 | 8.629 | 8.719 | 526,841 | +0.01(+0.17%) |
Nov 29, 2002 | 8.876 | 8.912 | 8.676 | 8.705 | 145,433 | -0.19(-2.17%) |
Nov 27, 2002 | 8.629 | 8.897 | 8.607 | 8.897 | 494,031 | +0.29(+3.37%) |
Nov 26, 2002 | 8.827 | 8.973 | 8.605 | 8.607 | 515,484 | -0.26(-2.92%) |
Nov 25, 2002 | 8.510 | 8.873 | 8.461 | 8.866 | 603,185 | +0.33(+3.89%) |
Nov 22, 2002 | 8.517 | 8.651 | 8.388 | 8.534 | 294,967 | -0.04(-0.51%) |
Nov 21, 2002 | 8.254 | 8.656 | 8.229 | 8.578 | 365,003 | +0.39(+4.70%) |
Nov 20, 2002 | 7.968 | 8.334 | 7.820 | 8.193 | 765,970 | +0.20(+2.44%) |
Nov 19, 2002 | 8.168 | 8.205 | 7.961 | 7.998 | 585,203 | -0.21(-2.53%) |
Nov 18, 2002 | 8.498 | 8.527 | 8.144 | 8.205 | 413,586 | -0.25(-2.91%) |
Nov 15, 2002 | 8.290 | 8.546 | 8.266 | 8.451 | 302,539 | +0.11(+1.37%) |
Nov 14, 2002 | 8.207 | 8.437 | 8.139 | 8.337 | 513,906 | +0.24(+2.95%) |
Nov 13, 2002 | 8.010 | 8.254 | 7.900 | 8.098 | 454,597 | +0.09(+1.07%) |
Nov 12, 2002 | 8.242 | 8.266 | 7.827 | 8.012 | 705,399 | -0.12(-1.47%) |
Nov 11, 2002 | 8.290 | 8.363 | 8.020 | 8.132 | 488,984 | -0.19(-2.23%) |
Nov 08, 2002 | 8.588 | 8.605 | 8.244 | 8.317 | 682,369 | -0.27(-3.12%) |
Nov 07, 2002 | 9.085 | 9.085 | 8.442 | 8.585 | 1,016,771 | -0.82(-8.69%) |
Nov 06, 2002 | 9.295 | 9.461 | 9.010 | 9.402 | 472,579 | +0.22(+2.36%) |
Nov 05, 2002 | 9.336 | 9.444 | 9.058 | 9.185 | 215,153 | -0.15(-1.64%) |
Nov 04, 2002 | 9.371 | 9.627 | 9.266 | 9.339 | 380,145 | +0.14(+1.51%) |
Nov 01, 2002 | 9.144 | 9.205 | 8.912 | 9.200 | 500,025 | +0.05(+0.51%) |
Oct 31, 2002 | 8.949 | 9.232 | 8.949 | 9.153 | 436,931 | +0.20(+2.29%) |
Oct 30, 2002 | 9.193 | 9.239 | 8.797 | 8.949 | 529,049 | -0.25(-2.70%) |
Oct 29, 2002 | 8.956 | 9.197 | 8.793 | 9.197 | 478,258 | +0.24(+2.67%) |
Oct 28, 2002 | 9.478 | 9.522 | 8.937 | 8.958 | 508,859 | -0.46(-4.87%) |
Oct 25, 2002 | 9.217 | 9.480 | 8.995 | 9.417 | 741,047 | +0.17(+1.87%) |
Oct 24, 2002 | 9.766 | 9.766 | 9.217 | 9.244 | 416,425 | -0.40(-4.17%) |
Oct 23, 2002 | 9.222 | 9.680 | 9.168 | 9.646 | 559,019 | +0.40(+4.33%) |
Oct 22, 2002 | 9.851 | 9.851 | 9.185 | 9.246 | 762,500 | -0.64(-6.49%) |
Oct 21, 2002 | 9.351 | 9.887 | 9.193 | 9.887 | 579,840 | +0.50(+5.30%) |
Oct 18, 2002 | 9.480 | 9.480 | 9.100 | 9.390 | 508,228 | -0.15(-1.58%) |
Oct 17, 2002 | 9.193 | 9.561 | 9.183 | 9.541 | 1,153,056 | +0.83(+9.52%) |
Oct 16, 2002 | 9.071 | 9.095 | 8.680 | 8.712 | 384,247 | -0.42(-4.59%) |
Oct 15, 2002 | 8.620 | 9.132 | 8.620 | 9.132 | 603,816 | +0.67(+7.96%) |
Oct 14, 2002 | 8.507 | 8.571 | 8.354 | 8.459 | 476,049 | -0.05(-0.54%) |
Oct 11, 2002 | 8.310 | 8.744 | 8.261 | 8.505 | 881,433 | +0.43(+5.35%) |
Oct 10, 2002 | 7.352 | 8.190 | 7.339 | 8.073 | 1,627,844 | +0.76(+10.40%) |
Oct 09, 2002 | 7.937 | 7.937 | 7.254 | 7.313 | 604,447 | -0.69(-8.57%) |
Oct 08, 2002 | 7.581 | 8.095 | 7.498 | 7.998 | 823,702 | +0.48(+6.36%) |
Oct 07, 2002 | 7.944 | 8.015 | 7.473 | 7.520 | 570,376 | -0.50(-6.29%) |
Oct 04, 2002 | 8.437 | 8.437 | 7.864 | 8.025 | 746,410 | -0.39(-4.64%) |
Oct 03, 2002 | 8.659 | 8.802 | 8.376 | 8.415 | 634,733 | -0.23(-2.71%) |
Oct 02, 2002 | 8.849 | 9.022 | 8.641 | 8.649 | 589,935 | -0.20(-2.31%) |