Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.647 | 9.753 | 9.594 | 9.723 | 423,610 | +0.05(+0.48%) |
Dec 30, 2002 | 9.637 | 9.677 | 9.569 | 9.677 | 400,604 | +0.00(+0.02%) |
Dec 27, 2002 | 9.743 | 9.795 | 9.653 | 9.675 | 409,106 | -0.12(-1.22%) |
Dec 26, 2002 | 9.847 | 9.901 | 9.767 | 9.795 | 77,020 | -0.00(-0.02%) |
Dec 24, 2002 | 9.817 | 9.817 | 9.765 | 9.797 | 141,036 | -0.01(-0.14%) |
Dec 23, 2002 | 9.747 | 9.827 | 9.747 | 9.811 | 455,118 | +0.01(+0.14%) |
Dec 20, 2002 | 9.687 | 9.797 | 9.687 | 9.797 | 135,535 | +0.14(+1.45%) |
Dec 19, 2002 | 9.687 | 9.817 | 9.604 | 9.657 | 488,127 | -0.07(-0.72%) |
Dec 18, 2002 | 9.749 | 9.771 | 9.707 | 9.727 | 168,543 | -0.14(-1.42%) |
Dec 17, 2002 | 9.927 | 9.937 | 9.837 | 9.867 | 896,233 | -0.02(-0.18%) |
Dec 16, 2002 | 9.755 | 9.887 | 9.755 | 9.885 | 142,537 | +0.18(+1.83%) |
Dec 13, 2002 | 9.797 | 9.797 | 9.707 | 9.707 | 249,064 | -0.17(-1.68%) |
Dec 12, 2002 | 9.887 | 9.927 | 9.829 | 9.873 | 2,795,228 | +0.00(+0.02%) |
Dec 11, 2002 | 9.797 | 9.903 | 9.751 | 9.871 | 131,034 | +0.03(+0.35%) |
Dec 10, 2002 | 9.777 | 9.837 | 9.697 | 9.837 | 160,041 | +0.14(+1.46%) |
Dec 09, 2002 | 9.877 | 9.877 | 9.695 | 9.695 | 451,617 | -0.20(-2.02%) |
Dec 06, 2002 | 9.781 | 9.937 | 9.781 | 9.895 | 120,531 | +0.00(+0.02%) |
Dec 05, 2002 | 9.979 | 9.979 | 9.813 | 9.893 | 110,028 | -0.04(-0.36%) |
Dec 04, 2002 | 9.873 | 9.975 | 9.873 | 9.929 | 415,608 | -0.09(-0.88%) |
Dec 03, 2002 | 10.03 | 10.07 | 9.973 | 10.02 | 209,054 | -0.14(-1.38%) |
Dec 02, 2002 | 10.31 | 10.35 | 10.10 | 10.16 | 147,538 | -0.01(-0.10%) |
Nov 29, 2002 | 10.18 | 10.21 | 10.15 | 10.17 | 25,006 | -0.01(-0.10%) |
Nov 27, 2002 | 10.03 | 10.18 | 10.03 | 10.18 | 171,044 | +0.30(+2.99%) |
Nov 26, 2002 | 10.10 | 10.10 | 9.881 | 9.881 | 107,027 | -0.22(-2.20%) |
Nov 25, 2002 | 10.10 | 10.15 | 10.01 | 10.10 | 57,014 | +0.03(+0.26%) |
Nov 22, 2002 | 10.01 | 10.13 | 10.01 | 10.08 | 131,034 | +0.01(+0.12%) |
Nov 21, 2002 | 9.897 | 10.08 | 9.897 | 10.07 | 144,037 | +0.31(+3.20%) |
Nov 20, 2002 | 9.588 | 9.797 | 9.588 | 9.753 | 85,522 | +0.15(+1.56%) |
Nov 19, 2002 | 9.627 | 9.677 | 9.598 | 9.604 | 43,011 | -0.10(-1.01%) |
Nov 18, 2002 | 9.807 | 9.807 | 9.681 | 9.701 | 77,520 | -0.03(-0.31%) |
Nov 15, 2002 | 9.627 | 9.731 | 9.611 | 9.731 | 59,015 | +0.07(+0.72%) |
Nov 14, 2002 | 9.558 | 9.665 | 9.558 | 9.661 | 64,516 | +0.23(+2.48%) |
Nov 13, 2002 | 9.398 | 9.496 | 9.374 | 9.428 | 49,012 | +0.02(+0.23%) |
Nov 12, 2002 | 9.392 | 9.510 | 9.354 | 9.406 | 82,021 | +0.07(+0.71%) |
Nov 11, 2002 | 9.456 | 9.456 | 9.298 | 9.340 | 139,036 | -0.17(-1.77%) |
Nov 08, 2002 | 9.675 | 9.691 | 9.498 | 9.508 | 427,111 | -0.16(-1.61%) |
Nov 07, 2002 | 9.817 | 9.817 | 9.649 | 9.663 | 82,021 | -0.25(-2.50%) |
Nov 06, 2002 | 9.797 | 9.927 | 9.745 | 9.911 | 95,524 | +0.16(+1.62%) |
Nov 05, 2002 | 9.697 | 9.755 | 9.667 | 9.753 | 393,102 | -0.01(-0.08%) |
Nov 04, 2002 | 9.827 | 9.931 | 9.761 | 9.761 | 134,034 | +0.06(+0.64%) |
Nov 01, 2002 | 9.494 | 9.705 | 9.470 | 9.699 | 703,183 | +0.20(+2.10%) |
Oct 31, 2002 | 9.578 | 9.578 | 9.472 | 9.500 | 205,553 | -0.01(-0.11%) |
Oct 30, 2002 | 9.398 | 9.528 | 9.398 | 9.510 | 2,287,096 | +0.11(+1.19%) |
Oct 29, 2002 | 9.458 | 9.458 | 9.278 | 9.398 | 2,256,588 | -0.09(-0.95%) |
Oct 28, 2002 | 9.617 | 9.675 | 9.484 | 9.488 | 87,522 | -0.11(-1.10%) |
Oct 25, 2002 | 9.470 | 9.594 | 9.400 | 9.594 | 153,039 | +0.15(+1.59%) |
Oct 24, 2002 | 9.578 | 9.621 | 9.400 | 9.444 | 174,045 | -0.10(-1.03%) |
Oct 23, 2002 | 9.488 | 9.542 | 9.358 | 9.542 | 144,537 | +0.13(+1.34%) |
Oct 22, 2002 | 9.448 | 9.538 | 9.416 | 9.416 | 398,103 | -0.16(-1.67%) |
Oct 21, 2002 | 9.408 | 9.575 | 9.336 | 9.575 | 49,012 | +0.17(+1.85%) |
Oct 18, 2002 | 9.298 | 9.424 | 9.242 | 9.402 | 184,548 | +0.02(+0.21%) |
Oct 17, 2002 | 9.388 | 9.398 | 9.320 | 9.382 | 178,546 | +0.32(+3.48%) |
Oct 16, 2002 | 9.288 | 9.304 | 9.066 | 9.066 | 160,541 | -0.28(-2.95%) |
Oct 15, 2002 | 9.298 | 9.372 | 9.280 | 9.342 | 432,112 | +0.34(+3.78%) |
Oct 14, 2002 | 8.882 | 9.010 | 8.882 | 9.002 | 62,016 | +0.12(+1.31%) |
Oct 11, 2002 | 8.798 | 8.982 | 8.790 | 8.886 | 300,078 | +0.26(+2.99%) |
Oct 10, 2002 | 8.312 | 8.654 | 8.302 | 8.628 | 108,528 | +0.34(+4.08%) |
Oct 09, 2002 | 8.484 | 8.530 | 8.290 | 8.290 | 84,522 | -0.13(-1.57%) |
Oct 08, 2002 | 8.500 | 8.500 | 8.374 | 8.422 | 12,503 | -0.04(-0.50%) |
Oct 07, 2002 | 8.710 | 8.714 | 8.418 | 8.464 | 141,536 | -0.24(-2.80%) |
Oct 04, 2002 | 8.882 | 8.914 | 8.588 | 8.708 | 479,124 | -0.23(-2.57%) |
Oct 03, 2002 | 9.050 | 9.130 | 8.938 | 8.938 | 119,531 | -0.10(-1.08%) |
Oct 02, 2002 | 9.234 | 9.284 | 9.036 | 9.036 | 869,226 | -0.17(-1.89%) |