Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.580 | 8.728 | 8.371 | 8.392 | 8,413,903 | -0.19(-2.16%) |
Dec 30, 2002 | 8.769 | 8.961 | 8.515 | 8.577 | 7,071,897 | -0.18(-2.04%) |
Dec 27, 2002 | 8.797 | 9.085 | 8.711 | 8.755 | 7,757,177 | -0.21(-2.30%) |
Dec 26, 2002 | 9.023 | 9.301 | 8.913 | 8.961 | 5,863,917 | -0.01(-0.11%) |
Dec 24, 2002 | 9.075 | 9.157 | 8.958 | 8.972 | 2,688,381 | -0.11(-1.17%) |
Dec 23, 2002 | 8.900 | 9.088 | 8.738 | 9.078 | 6,462,954 | +0.22(+2.48%) |
Dec 20, 2002 | 8.965 | 9.047 | 8.738 | 8.858 | 9,232,334 | +0.04(+0.43%) |
Dec 19, 2002 | 8.718 | 9.160 | 8.649 | 8.821 | 13,743,175 | +0.08(+0.94%) |
Dec 18, 2002 | 8.992 | 9.003 | 8.635 | 8.738 | 13,285,156 | -0.36(-4.00%) |
Dec 17, 2002 | 9.009 | 9.349 | 8.903 | 9.102 | 10,530,636 | +0.07(+0.80%) |
Dec 16, 2002 | 8.598 | 9.051 | 8.409 | 9.030 | 9,182,220 | +0.54(+6.30%) |
Dec 13, 2002 | 8.714 | 8.714 | 8.399 | 8.495 | 10,121,566 | -0.34(-3.81%) |
Dec 12, 2002 | 9.099 | 9.167 | 8.594 | 8.831 | 15,296,708 | -0.15(-1.68%) |
Dec 11, 2002 | 8.694 | 9.112 | 8.457 | 8.982 | 12,425,352 | +0.22(+2.51%) |
Dec 10, 2002 | 8.436 | 8.838 | 8.375 | 8.762 | 14,452,637 | +0.50(+6.02%) |
Dec 09, 2002 | 8.673 | 8.725 | 8.258 | 8.265 | 9,461,052 | -0.56(-6.30%) |
Dec 06, 2002 | 8.450 | 8.869 | 8.237 | 8.821 | 13,507,464 | +0.16(+1.86%) |
Dec 05, 2002 | 9.174 | 9.198 | 8.625 | 8.659 | 13,694,518 | -0.25(-2.85%) |
Dec 04, 2002 | 9.390 | 9.408 | 8.632 | 8.913 | 21,604,368 | -0.77(-7.91%) |
Dec 03, 2002 | 10.02 | 10.02 | 9.607 | 9.679 | 9,462,800 | -0.37(-3.72%) |
Dec 02, 2002 | 10.22 | 10.31 | 9.782 | 10.05 | 10,139,630 | +0.18(+1.84%) |
Nov 29, 2002 | 10.08 | 10.16 | 9.837 | 9.871 | 4,342,725 | -0.07(-0.72%) |
Nov 27, 2002 | 9.665 | 10.03 | 9.600 | 9.943 | 11,033,232 | +0.52(+5.54%) |
Nov 26, 2002 | 9.799 | 9.799 | 9.373 | 9.421 | 13,328,278 | -0.41(-4.12%) |
Nov 25, 2002 | 9.610 | 10.07 | 9.593 | 9.826 | 9,955,199 | +0.09(+0.95%) |
Nov 22, 2002 | 9.919 | 9.970 | 9.648 | 9.734 | 10,445,850 | -0.29(-2.88%) |
Nov 21, 2002 | 9.555 | 10.26 | 9.524 | 10.02 | 17,052,446 | +0.51(+5.38%) |
Nov 20, 2002 | 8.865 | 9.631 | 8.852 | 9.511 | 15,689,170 | +0.67(+7.57%) |
Nov 19, 2002 | 8.992 | 9.130 | 8.735 | 8.841 | 11,529,710 | -0.18(-2.02%) |
Nov 18, 2002 | 8.985 | 9.257 | 8.910 | 9.023 | 11,658,783 | +0.07(+0.73%) |
Nov 15, 2002 | 8.800 | 8.985 | 8.618 | 8.958 | 10,137,882 | +0.08(+0.85%) |
Nov 14, 2002 | 8.690 | 8.975 | 8.622 | 8.882 | 11,384,613 | +0.34(+3.94%) |
Nov 13, 2002 | 8.546 | 8.821 | 8.313 | 8.546 | 12,161,380 | -0.04(-0.48%) |
Nov 12, 2002 | 8.453 | 8.769 | 8.450 | 8.587 | 8,686,034 | +0.18(+2.16%) |
Nov 11, 2002 | 9.078 | 9.078 | 8.344 | 8.405 | 10,629,407 | -0.70(-7.65%) |
Nov 08, 2002 | 8.876 | 9.267 | 8.687 | 9.102 | 11,287,007 | +0.26(+2.95%) |
Nov 07, 2002 | 9.160 | 9.181 | 8.749 | 8.841 | 13,072,755 | -0.50(-5.40%) |
Nov 06, 2002 | 9.301 | 9.366 | 8.937 | 9.346 | 14,359,984 | +0.15(+1.68%) |
Nov 05, 2002 | 8.948 | 9.205 | 8.831 | 9.191 | 15,129,467 | +0.13(+1.48%) |
Nov 04, 2002 | 9.198 | 9.418 | 8.945 | 9.058 | 15,741,615 | +0.14(+1.58%) |
Nov 01, 2002 | 8.323 | 8.924 | 8.242 | 8.917 | 23,930,880 | +0.54(+6.48%) |
Oct 31, 2002 | 8.587 | 8.790 | 8.285 | 8.375 | 17,051,572 | -0.22(-2.59%) |
Oct 30, 2002 | 7.832 | 8.752 | 7.825 | 8.598 | 26,846,230 | +0.82(+10.55%) |
Oct 29, 2002 | 7.963 | 8.048 | 7.465 | 7.777 | 14,523,438 | -0.24(-3.04%) |
Oct 28, 2002 | 8.306 | 8.371 | 7.904 | 8.021 | 13,580,596 | -0.23(-2.79%) |
Oct 25, 2002 | 7.719 | 8.271 | 7.716 | 8.251 | 16,823,728 | +0.47(+6.00%) |
Oct 24, 2002 | 8.186 | 8.189 | 7.544 | 7.784 | 43,266,908 | -1.02(-11.58%) |
Oct 23, 2002 | 8.302 | 8.838 | 8.114 | 8.804 | 20,054,622 | +0.43(+5.16%) |
Oct 22, 2002 | 9.037 | 9.037 | 8.313 | 8.371 | 13,556,413 | -0.70(-7.75%) |
Oct 21, 2002 | 8.429 | 9.085 | 8.220 | 9.075 | 12,072,806 | +0.60(+7.08%) |
Oct 18, 2002 | 8.368 | 8.553 | 8.083 | 8.474 | 14,713,987 | -0.09(-1.08%) |
Oct 17, 2002 | 8.364 | 8.745 | 8.364 | 8.567 | 15,506,546 | +0.73(+9.28%) |
Oct 16, 2002 | 8.340 | 8.481 | 7.722 | 7.839 | 22,392,450 | -0.97(-10.99%) |
Oct 15, 2002 | 8.656 | 9.006 | 8.591 | 8.807 | 20,349,770 | +0.63(+7.77%) |
Oct 14, 2002 | 7.843 | 8.237 | 7.770 | 8.172 | 12,323,959 | +0.22(+2.72%) |
Oct 11, 2002 | 7.774 | 8.275 | 7.760 | 7.956 | 17,515,416 | +0.52(+7.02%) |
Oct 10, 2002 | 6.912 | 7.582 | 6.803 | 7.434 | 16,517,799 | +0.58(+8.46%) |
Oct 09, 2002 | 6.641 | 7.166 | 6.604 | 6.854 | 14,378,876 | +0.08(+1.23%) |
Oct 08, 2002 | 6.731 | 6.875 | 6.494 | 6.771 | 14,097,760 | +0.10(+1.48%) |
Oct 07, 2002 | 6.758 | 6.813 | 6.579 | 6.672 | 11,161,140 | -0.14(-2.07%) |
Oct 04, 2002 | 7.338 | 7.465 | 6.648 | 6.813 | 20,652,494 | -0.43(-5.92%) |
Oct 03, 2002 | 7.276 | 7.448 | 7.142 | 7.242 | 11,399,472 | -0.10(-1.36%) |
Oct 02, 2002 | 7.166 | 7.688 | 7.156 | 7.341 | 17,163,086 | +0.08(+1.04%) |