Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.596 | 9.815 | 9.284 | 9.645 | 163,664 | +0.01(+0.15%) |
Dec 30, 2002 | 9.418 | 9.631 | 9.348 | 9.631 | 137,399 | +0.25(+2.64%) |
Dec 27, 2002 | 9.574 | 9.574 | 9.362 | 9.383 | 69,899 | -0.12(-1.27%) |
Dec 26, 2002 | 9.454 | 9.553 | 9.348 | 9.503 | 62,980 | +0.05(+0.52%) |
Dec 24, 2002 | 9.489 | 9.489 | 9.390 | 9.454 | 44,058 | -0.11(-1.11%) |
Dec 23, 2002 | 9.454 | 9.596 | 9.383 | 9.560 | 113,393 | +0.06(+0.60%) |
Dec 20, 2002 | 9.447 | 9.546 | 9.383 | 9.503 | 148,978 | +0.12(+1.28%) |
Dec 19, 2002 | 9.291 | 9.454 | 9.291 | 9.383 | 53,942 | +0.08(+0.91%) |
Dec 18, 2002 | 9.560 | 9.581 | 9.199 | 9.298 | 235,117 | -0.28(-2.88%) |
Dec 17, 2002 | 9.560 | 9.688 | 9.560 | 9.574 | 107,744 | +0.01(+0.15%) |
Dec 16, 2002 | 9.383 | 9.695 | 9.383 | 9.560 | 123,842 | +0.18(+1.89%) |
Dec 13, 2002 | 9.525 | 9.539 | 9.355 | 9.383 | 96,165 | -0.21(-2.21%) |
Dec 12, 2002 | 9.418 | 9.765 | 9.418 | 9.596 | 174,537 | +0.18(+1.88%) |
Dec 11, 2002 | 9.164 | 9.631 | 9.100 | 9.418 | 233,846 | +0.18(+1.99%) |
Dec 10, 2002 | 8.866 | 9.234 | 8.866 | 9.234 | 153,920 | +0.35(+3.90%) |
Dec 09, 2002 | 8.909 | 8.972 | 8.781 | 8.887 | 228,198 | -0.09(-1.03%) |
Dec 06, 2002 | 9.008 | 9.064 | 8.852 | 8.979 | 163,523 | -0.08(-0.94%) |
Dec 05, 2002 | 9.029 | 9.100 | 8.994 | 9.064 | 116,076 | +0.06(+0.63%) |
Dec 04, 2002 | 8.923 | 9.121 | 8.887 | 9.008 | 165,641 | +0.08(+0.95%) |
Dec 03, 2002 | 8.866 | 9.064 | 8.866 | 8.923 | 98,283 | +0.00(+0.00%) |
Dec 02, 2002 | 8.887 | 8.958 | 8.852 | 8.923 | 97,012 | +0.11(+1.20%) |
Nov 29, 2002 | 8.958 | 8.958 | 8.817 | 8.817 | 68,911 | -0.11(-1.19%) |
Nov 27, 2002 | 8.909 | 8.951 | 8.852 | 8.923 | 150,390 | +0.04(+0.40%) |
Nov 26, 2002 | 8.994 | 8.994 | 8.795 | 8.887 | 71,735 | -0.11(-1.18%) |
Nov 25, 2002 | 8.817 | 9.029 | 8.817 | 8.994 | 113,393 | +0.21(+2.42%) |
Nov 22, 2002 | 8.909 | 8.909 | 8.710 | 8.781 | 97,294 | -0.06(-0.64%) |
Nov 21, 2002 | 8.767 | 8.866 | 8.604 | 8.838 | 89,245 | +0.14(+1.63%) |
Nov 20, 2002 | 8.533 | 8.696 | 8.462 | 8.696 | 142,059 | +0.09(+1.07%) |
Nov 19, 2002 | 8.746 | 9.001 | 8.569 | 8.604 | 114,240 | -0.16(-1.86%) |
Nov 18, 2002 | 8.902 | 9.022 | 8.640 | 8.767 | 112,122 | -0.08(-0.88%) |
Nov 15, 2002 | 8.795 | 8.994 | 8.710 | 8.845 | 76,113 | +0.03(+0.32%) |
Nov 14, 2002 | 8.640 | 8.817 | 8.640 | 8.817 | 129,491 | +0.24(+2.81%) |
Nov 13, 2002 | 8.632 | 8.689 | 8.498 | 8.576 | 128,785 | +0.01(+0.17%) |
Nov 12, 2002 | 8.590 | 8.809 | 8.427 | 8.562 | 230,598 | -0.02(-0.25%) |
Nov 11, 2002 | 9.135 | 9.135 | 8.576 | 8.583 | 152,932 | -0.61(-6.63%) |
Nov 08, 2002 | 9.121 | 9.249 | 8.994 | 9.192 | 158,298 | +0.04(+0.39%) |
Nov 07, 2002 | 8.965 | 9.256 | 8.647 | 9.156 | 164,088 | +0.13(+1.41%) |
Nov 06, 2002 | 8.321 | 9.029 | 8.151 | 9.029 | 330,435 | +0.74(+8.88%) |
Nov 05, 2002 | 8.448 | 8.491 | 8.200 | 8.293 | 98,000 | -0.10(-1.18%) |
Nov 04, 2002 | 8.250 | 8.448 | 8.236 | 8.392 | 82,467 | +0.14(+1.72%) |
Nov 01, 2002 | 8.215 | 8.406 | 8.158 | 8.250 | 118,759 | +0.07(+0.87%) |
Oct 31, 2002 | 8.215 | 8.278 | 8.073 | 8.179 | 60,721 | +0.00(+0.00%) |
Oct 30, 2002 | 8.144 | 8.285 | 8.108 | 8.179 | 195,154 | +0.02(+0.26%) |
Oct 29, 2002 | 8.002 | 8.158 | 7.953 | 8.158 | 89,951 | +0.16(+1.95%) |
Oct 28, 2002 | 8.030 | 8.066 | 7.889 | 8.002 | 98,989 | -0.01(-0.09%) |
Oct 25, 2002 | 7.896 | 8.094 | 7.676 | 8.009 | 85,433 | +0.13(+1.62%) |
Oct 24, 2002 | 8.016 | 8.130 | 7.804 | 7.882 | 63,827 | -0.08(-1.07%) |
Oct 23, 2002 | 7.754 | 8.009 | 7.634 | 7.967 | 77,525 | +0.21(+2.74%) |
Oct 22, 2002 | 7.995 | 7.995 | 7.698 | 7.754 | 87,974 | -0.24(-3.01%) |
Oct 21, 2002 | 7.613 | 8.016 | 7.613 | 7.995 | 35,444 | +0.31(+4.06%) |
Oct 18, 2002 | 7.861 | 7.861 | 7.471 | 7.684 | 92,352 | -0.11(-1.36%) |
Oct 17, 2002 | 7.797 | 8.130 | 7.648 | 7.790 | 130,762 | +0.06(+0.83%) |
Oct 16, 2002 | 7.719 | 7.846 | 7.563 | 7.726 | 508,362 | -0.03(-0.37%) |
Oct 15, 2002 | 7.485 | 7.839 | 7.485 | 7.754 | 87,974 | +0.29(+3.89%) |
Oct 14, 2002 | 7.471 | 7.485 | 7.273 | 7.464 | 85,997 | -0.04(-0.57%) |
Oct 11, 2002 | 7.273 | 7.790 | 7.273 | 7.506 | 135,139 | +0.23(+3.21%) |
Oct 10, 2002 | 7.294 | 7.450 | 7.252 | 7.273 | 107,744 | -0.06(-0.87%) |
Oct 09, 2002 | 7.400 | 7.542 | 7.252 | 7.337 | 124,407 | -0.11(-1.43%) |
Oct 08, 2002 | 7.223 | 7.570 | 7.223 | 7.443 | 105,767 | +0.15(+2.04%) |
Oct 07, 2002 | 7.344 | 7.365 | 7.223 | 7.294 | 86,562 | -0.09(-1.25%) |
Oct 04, 2002 | 7.464 | 7.613 | 7.159 | 7.386 | 104,920 | -0.06(-0.76%) |
Oct 03, 2002 | 7.506 | 7.825 | 7.443 | 7.443 | 113,251 | -0.06(-0.85%) |
Oct 02, 2002 | 7.684 | 7.896 | 7.506 | 7.506 | 14,121 | -0.21(-2.75%) |