Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.096 | 9.205 | 9.023 | 9.179 | 237,713 | +0.12(+1.33%) |
Dec 30, 2002 | 8.986 | 9.139 | 8.922 | 9.058 | 469,495 | +0.03(+0.32%) |
Dec 27, 2002 | 9.183 | 9.183 | 8.986 | 9.030 | 202,581 | -0.10(-1.13%) |
Dec 26, 2002 | 9.153 | 9.304 | 9.133 | 9.133 | 38,326 | -0.06(-0.69%) |
Dec 24, 2002 | 9.139 | 9.205 | 9.126 | 9.196 | 25,550 | +0.03(+0.29%) |
Dec 23, 2002 | 9.150 | 9.280 | 9.150 | 9.170 | 247,751 | -0.10(-1.09%) |
Dec 20, 2002 | 9.304 | 9.315 | 9.205 | 9.271 | 198,018 | +0.10(+1.08%) |
Dec 19, 2002 | 9.139 | 9.359 | 9.120 | 9.172 | 730,021 | -0.12(-1.34%) |
Dec 18, 2002 | 9.402 | 9.402 | 9.194 | 9.297 | 170,642 | -0.13(-1.35%) |
Dec 17, 2002 | 9.490 | 9.497 | 9.385 | 9.424 | 92,165 | -0.13(-1.38%) |
Dec 16, 2002 | 9.359 | 9.556 | 9.359 | 9.556 | 235,888 | +0.19(+2.01%) |
Dec 13, 2002 | 9.446 | 9.490 | 9.315 | 9.367 | 86,233 | -0.20(-2.13%) |
Dec 12, 2002 | 9.565 | 9.602 | 9.455 | 9.571 | 36,957 | +0.01(+0.07%) |
Dec 11, 2002 | 9.534 | 9.587 | 9.446 | 9.565 | 49,732 | -0.01(-0.11%) |
Dec 10, 2002 | 9.424 | 9.576 | 9.370 | 9.576 | 75,739 | +0.18(+1.89%) |
Dec 09, 2002 | 9.589 | 9.589 | 9.398 | 9.398 | 472,688 | -0.30(-3.10%) |
Dec 06, 2002 | 9.545 | 9.751 | 9.545 | 9.698 | 44,713 | +0.00(+0.00%) |
Dec 05, 2002 | 9.775 | 9.775 | 9.633 | 9.698 | 100,377 | -0.06(-0.63%) |
Dec 04, 2002 | 9.501 | 9.850 | 9.492 | 9.760 | 1,157,084 | +0.02(+0.16%) |
Dec 03, 2002 | 9.972 | 9.972 | 9.720 | 9.744 | 115,434 | -0.35(-3.45%) |
Dec 02, 2002 | 10.30 | 10.36 | 9.992 | 10.09 | 327,140 | +0.04(+0.44%) |
Nov 29, 2002 | 10.17 | 10.17 | 10.05 | 10.05 | 410,180 | -0.05(-0.54%) |
Nov 27, 2002 | 9.852 | 10.10 | 9.852 | 10.10 | 172,467 | +0.31(+3.15%) |
Nov 26, 2002 | 9.907 | 9.928 | 9.753 | 9.795 | 114,522 | -0.17(-1.67%) |
Nov 25, 2002 | 9.896 | 10.01 | 9.863 | 9.961 | 306,152 | +0.04(+0.42%) |
Nov 22, 2002 | 9.841 | 10.01 | 9.841 | 9.920 | 135,054 | +0.04(+0.40%) |
Nov 21, 2002 | 9.698 | 9.898 | 9.698 | 9.880 | 110,415 | +0.28(+2.90%) |
Nov 20, 2002 | 9.567 | 9.683 | 9.508 | 9.602 | 102,203 | +0.02(+0.21%) |
Nov 19, 2002 | 9.676 | 9.676 | 9.512 | 9.582 | 248,207 | -0.16(-1.69%) |
Nov 18, 2002 | 9.950 | 9.950 | 9.714 | 9.747 | 167,448 | -0.12(-1.22%) |
Nov 15, 2002 | 9.775 | 9.896 | 9.755 | 9.867 | 127,297 | +0.12(+1.28%) |
Nov 14, 2002 | 9.720 | 9.797 | 9.672 | 9.742 | 181,136 | +0.21(+2.18%) |
Nov 13, 2002 | 9.446 | 9.617 | 9.328 | 9.534 | 70,720 | +0.07(+0.69%) |
Nov 12, 2002 | 9.348 | 9.611 | 9.348 | 9.468 | 230,413 | +0.13(+1.38%) |
Nov 11, 2002 | 9.495 | 9.495 | 9.324 | 9.339 | 619,605 | -0.23(-2.43%) |
Nov 08, 2002 | 9.705 | 9.731 | 9.501 | 9.571 | 33,307 | -0.10(-1.00%) |
Nov 07, 2002 | 9.863 | 9.863 | 9.639 | 9.668 | 209,881 | -0.25(-2.52%) |
Nov 06, 2002 | 9.863 | 9.948 | 9.747 | 9.918 | 2,410,896 | +0.09(+0.94%) |
Nov 05, 2002 | 9.698 | 9.825 | 9.644 | 9.825 | 159,692 | +0.13(+1.31%) |
Nov 04, 2002 | 9.852 | 9.918 | 9.646 | 9.698 | 442,119 | -0.03(-0.34%) |
Nov 01, 2002 | 9.479 | 9.731 | 9.479 | 9.731 | 1,575,934 | +0.15(+1.53%) |
Oct 31, 2002 | 9.611 | 9.698 | 9.512 | 9.584 | 757,853 | -0.02(-0.21%) |
Oct 30, 2002 | 9.670 | 9.709 | 9.499 | 9.604 | 72,089 | -0.13(-1.31%) |
Oct 29, 2002 | 9.731 | 9.773 | 9.457 | 9.731 | 254,595 | -0.01(-0.11%) |
Oct 28, 2002 | 10.05 | 10.05 | 9.742 | 9.742 | 2,612,564 | -0.16(-1.66%) |
Oct 25, 2002 | 9.657 | 9.926 | 9.646 | 9.907 | 138,704 | +0.16(+1.69%) |
Oct 24, 2002 | 9.983 | 10.01 | 9.687 | 9.742 | 140,985 | -0.14(-1.44%) |
Oct 23, 2002 | 9.655 | 9.885 | 9.655 | 9.885 | 5,018,898 | +0.15(+1.51%) |
Oct 22, 2002 | 9.771 | 9.880 | 9.633 | 9.738 | 1,352,821 | -0.02(-0.16%) |
Oct 21, 2002 | 9.558 | 9.806 | 9.448 | 9.753 | 1,059,900 | +0.21(+2.16%) |
Oct 18, 2002 | 9.413 | 9.598 | 9.337 | 9.547 | 331,247 | +0.11(+1.18%) |
Oct 17, 2002 | 9.556 | 9.556 | 9.435 | 9.435 | 219,919 | +0.16(+1.77%) |
Oct 16, 2002 | 9.446 | 9.466 | 9.260 | 9.271 | 1,305,826 | -0.26(-2.76%) |
Oct 15, 2002 | 9.446 | 9.534 | 9.392 | 9.534 | 254,138 | +0.43(+4.77%) |
Oct 14, 2002 | 8.942 | 9.150 | 8.942 | 9.100 | 122,734 | +0.07(+0.80%) |
Oct 11, 2002 | 8.855 | 9.126 | 8.855 | 9.028 | 72,089 | +0.38(+4.41%) |
Oct 10, 2002 | 8.394 | 8.668 | 8.175 | 8.646 | 468,126 | +0.23(+2.71%) |
Oct 09, 2002 | 8.482 | 8.592 | 8.383 | 8.418 | 97,184 | -0.27(-3.13%) |
Oct 08, 2002 | 8.602 | 8.789 | 8.405 | 8.690 | 431,625 | +0.24(+2.85%) |
Oct 07, 2002 | 8.833 | 8.833 | 8.438 | 8.449 | 96,727 | -0.39(-4.46%) |
Oct 04, 2002 | 8.986 | 8.986 | 8.657 | 8.844 | 101,746 | -0.12(-1.39%) |
Oct 03, 2002 | 8.931 | 9.139 | 8.909 | 8.969 | 110,415 | -0.06(-0.68%) |
Oct 02, 2002 | 9.129 | 9.326 | 8.997 | 9.030 | 205,774 | -0.15(-1.67%) |