Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.456 | 9.496 | 9.377 | 9.459 | 8,311,107 | -0.02(-0.26%) |
Dec 30, 2002 | 9.434 | 9.512 | 9.434 | 9.483 | 6,793,735 | +0.11(+1.14%) |
Dec 27, 2002 | 9.520 | 9.547 | 9.352 | 9.377 | 7,102,270 | -0.14(-1.51%) |
Dec 26, 2002 | 9.505 | 9.603 | 9.469 | 9.520 | 6,029,778 | +0.04(+0.39%) |
Dec 24, 2002 | 9.512 | 9.547 | 9.483 | 9.483 | 3,591,722 | -0.02(-0.18%) |
Dec 23, 2002 | 9.526 | 9.604 | 9.490 | 9.500 | 8,913,417 | +0.02(+0.18%) |
Dec 20, 2002 | 9.426 | 9.547 | 9.426 | 9.483 | 14,932,302 | +0.06(+0.60%) |
Dec 19, 2002 | 9.522 | 9.618 | 9.377 | 9.426 | 14,535,213 | -0.17(-1.75%) |
Dec 18, 2002 | 9.633 | 9.633 | 9.505 | 9.594 | 8,671,650 | -0.07(-0.69%) |
Dec 17, 2002 | 9.754 | 9.789 | 9.626 | 9.661 | 9,522,053 | -0.08(-0.80%) |
Dec 16, 2002 | 9.683 | 9.836 | 9.646 | 9.739 | 12,882,901 | +0.12(+1.21%) |
Dec 13, 2002 | 9.668 | 9.744 | 9.613 | 9.623 | 9,957,445 | -0.03(-0.35%) |
Dec 12, 2002 | 9.626 | 9.694 | 9.583 | 9.657 | 7,345,794 | +0.00(+0.03%) |
Dec 11, 2002 | 9.604 | 9.702 | 9.563 | 9.654 | 9,348,458 | -0.09(-0.88%) |
Dec 10, 2002 | 9.600 | 9.745 | 9.520 | 9.739 | 9,920,196 | +0.16(+1.68%) |
Dec 09, 2002 | 9.729 | 9.815 | 9.520 | 9.579 | 10,339,423 | -0.15(-1.51%) |
Dec 06, 2002 | 9.670 | 9.725 | 9.550 | 9.725 | 8,021,900 | +0.06(+0.59%) |
Dec 05, 2002 | 9.747 | 9.818 | 9.604 | 9.668 | 10,248,409 | +0.02(+0.22%) |
Dec 04, 2002 | 9.556 | 9.673 | 9.469 | 9.647 | 10,482,094 | +0.09(+0.97%) |
Dec 03, 2002 | 9.540 | 9.654 | 9.505 | 9.554 | 9,302,775 | +0.07(+0.74%) |
Dec 02, 2002 | 9.562 | 9.597 | 9.442 | 9.485 | 13,731,196 | -0.05(-0.55%) |
Nov 29, 2002 | 9.498 | 9.545 | 9.490 | 9.537 | 4,967,126 | +0.02(+0.22%) |
Nov 27, 2002 | 9.431 | 9.611 | 9.431 | 9.516 | 9,616,581 | +0.09(+0.91%) |
Nov 26, 2002 | 9.569 | 9.614 | 9.421 | 9.431 | 13,744,901 | -0.21(-2.17%) |
Nov 25, 2002 | 9.490 | 9.701 | 9.419 | 9.640 | 12,725,120 | +0.19(+1.99%) |
Nov 22, 2002 | 9.569 | 9.604 | 9.441 | 9.452 | 13,037,520 | -0.17(-1.73%) |
Nov 21, 2002 | 9.718 | 9.729 | 9.517 | 9.618 | 13,392,792 | -0.06(-0.66%) |
Nov 20, 2002 | 9.604 | 9.704 | 9.463 | 9.683 | 13,011,516 | +0.07(+0.77%) |
Nov 19, 2002 | 9.640 | 9.747 | 9.569 | 9.609 | 9,370,597 | -0.04(-0.40%) |
Nov 18, 2002 | 9.626 | 9.673 | 9.547 | 9.647 | 10,484,906 | +0.04(+0.37%) |
Nov 15, 2002 | 9.505 | 9.633 | 9.496 | 9.611 | 11,839,928 | +0.05(+0.52%) |
Nov 14, 2002 | 9.505 | 9.607 | 9.448 | 9.562 | 12,594,748 | +0.10(+1.05%) |
Nov 13, 2002 | 9.469 | 9.573 | 9.307 | 9.462 | 13,030,843 | -0.10(-1.04%) |
Nov 12, 2002 | 9.675 | 9.675 | 9.505 | 9.562 | 8,903,929 | +0.00(+0.03%) |
Nov 11, 2002 | 9.569 | 9.674 | 9.532 | 9.559 | 7,921,397 | -0.05(-0.47%) |
Nov 08, 2002 | 9.668 | 9.725 | 9.547 | 9.604 | 11,388,019 | +0.00(+0.00%) |
Nov 07, 2002 | 9.796 | 9.879 | 9.547 | 9.604 | 12,863,574 | -0.24(-2.40%) |
Nov 06, 2002 | 9.825 | 9.883 | 9.677 | 9.840 | 13,104,639 | -0.02(-0.20%) |
Nov 05, 2002 | 9.667 | 9.875 | 9.601 | 9.860 | 12,651,325 | +0.19(+2.00%) |
Nov 04, 2002 | 9.889 | 9.910 | 9.631 | 9.667 | 13,913,224 | -0.13(-1.32%) |
Nov 01, 2002 | 9.640 | 9.859 | 9.634 | 9.796 | 21,417,502 | +0.17(+1.80%) |
Oct 31, 2002 | 10.04 | 10.04 | 9.434 | 9.623 | 38,070,992 | -0.54(-5.28%) |
Oct 30, 2002 | 10.10 | 10.27 | 10.06 | 10.16 | 11,003,933 | +0.18(+1.78%) |
Oct 29, 2002 | 10.35 | 10.35 | 9.927 | 9.981 | 13,847,511 | -0.49(-4.66%) |
Oct 28, 2002 | 10.43 | 10.55 | 10.37 | 10.47 | 9,808,097 | +0.05(+0.48%) |
Oct 25, 2002 | 10.35 | 10.48 | 10.34 | 10.42 | 9,014,271 | -0.02(-0.16%) |
Oct 24, 2002 | 10.46 | 10.55 | 10.34 | 10.44 | 10,316,231 | +0.05(+0.48%) |
Oct 23, 2002 | 10.16 | 10.39 | 10.04 | 10.39 | 11,840,279 | +0.18(+1.74%) |
Oct 22, 2002 | 10.42 | 10.44 | 10.08 | 10.21 | 12,066,233 | -0.38(-3.60%) |
Oct 21, 2002 | 10.61 | 10.73 | 10.51 | 10.59 | 7,308,897 | -0.07(-0.63%) |
Oct 18, 2002 | 10.56 | 10.67 | 10.42 | 10.66 | 4,427,717 | +0.09(+0.81%) |
Oct 17, 2002 | 10.63 | 10.70 | 10.53 | 10.57 | 8,823,457 | +0.10(+0.95%) |
Oct 16, 2002 | 10.58 | 10.69 | 10.39 | 10.47 | 7,690,524 | -0.10(-0.98%) |
Oct 15, 2002 | 10.46 | 10.58 | 10.39 | 10.58 | 12,293,593 | +0.24(+2.31%) |
Oct 14, 2002 | 10.24 | 10.36 | 10.14 | 10.34 | 7,033,043 | +0.10(+0.93%) |
Oct 11, 2002 | 10.22 | 10.34 | 10.13 | 10.24 | 7,975,163 | +0.10(+0.95%) |
Oct 10, 2002 | 9.697 | 10.17 | 9.697 | 10.14 | 10,762,517 | +0.41(+4.16%) |
Oct 09, 2002 | 9.805 | 9.932 | 9.694 | 9.739 | 10,538,319 | -0.16(-1.65%) |
Oct 08, 2002 | 10.07 | 10.12 | 9.818 | 9.903 | 13,152,078 | -0.13(-1.28%) |
Oct 07, 2002 | 10.22 | 10.35 | 10.03 | 10.03 | 11,737,669 | -0.06(-0.56%) |
Oct 04, 2002 | 10.41 | 10.41 | 10.02 | 10.09 | 11,194,043 | -0.20(-1.99%) |
Oct 03, 2002 | 10.24 | 10.44 | 10.17 | 10.29 | 12,376,876 | +0.11(+1.03%) |
Oct 02, 2002 | 10.21 | 10.50 | 10.08 | 10.19 | 5,481,936 | -0.07(-0.71%) |