Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.869 | 8.888 | 8.724 | 8.850 | 1,501,902 | +0.00(+0.04%) |
Dec 30, 2002 | 8.800 | 8.880 | 8.777 | 8.846 | 1,153,494 | +0.05(+0.56%) |
Dec 27, 2002 | 8.945 | 8.945 | 8.773 | 8.796 | 930,660 | -0.14(-1.62%) |
Dec 26, 2002 | 8.995 | 9.014 | 8.926 | 8.941 | 1,300,303 | -0.10(-1.06%) |
Dec 24, 2002 | 9.155 | 9.155 | 9.029 | 9.037 | 810,854 | -0.12(-1.29%) |
Dec 23, 2002 | 9.098 | 9.212 | 9.098 | 9.155 | 856,207 | +0.05(+0.50%) |
Dec 20, 2002 | 9.117 | 9.117 | 9.014 | 9.109 | 1,418,012 | +0.11(+1.27%) |
Dec 19, 2002 | 9.002 | 9.136 | 8.914 | 8.995 | 1,144,581 | -0.02(-0.25%) |
Dec 18, 2002 | 9.155 | 9.216 | 8.995 | 9.017 | 894,220 | -0.15(-1.66%) |
Dec 17, 2002 | 9.040 | 9.239 | 9.029 | 9.170 | 1,267,271 | +0.13(+1.48%) |
Dec 16, 2002 | 9.059 | 9.109 | 9.021 | 9.037 | 855,683 | -0.02(-0.25%) |
Dec 13, 2002 | 9.059 | 9.143 | 9.044 | 9.059 | 610,827 | -0.04(-0.42%) |
Dec 12, 2002 | 9.079 | 9.136 | 9.037 | 9.098 | 807,708 | +0.02(+0.21%) |
Dec 11, 2002 | 9.098 | 9.109 | 8.983 | 9.079 | 934,330 | -0.01(-0.13%) |
Dec 10, 2002 | 8.945 | 9.136 | 8.911 | 9.090 | 787,784 | +0.18(+2.06%) |
Dec 09, 2002 | 8.869 | 8.964 | 8.815 | 8.907 | 1,640,059 | +0.00(+0.00%) |
Dec 06, 2002 | 8.918 | 9.071 | 8.800 | 8.907 | 1,014,551 | -0.08(-0.85%) |
Dec 05, 2002 | 9.033 | 9.098 | 8.953 | 8.983 | 578,320 | -0.04(-0.46%) |
Dec 04, 2002 | 8.964 | 9.166 | 8.964 | 9.025 | 572,290 | +0.00(+0.00%) |
Dec 03, 2002 | 8.903 | 9.113 | 8.903 | 9.025 | 755,014 | +0.06(+0.72%) |
Dec 02, 2002 | 9.155 | 9.170 | 8.846 | 8.960 | 742,693 | -0.11(-1.26%) |
Nov 29, 2002 | 9.174 | 9.174 | 9.010 | 9.075 | 264,779 | -0.00(-0.04%) |
Nov 27, 2002 | 9.117 | 9.243 | 8.949 | 9.079 | 913,096 | -0.08(-0.83%) |
Nov 26, 2002 | 9.113 | 9.189 | 9.079 | 9.155 | 757,112 | +0.04(+0.42%) |
Nov 25, 2002 | 8.934 | 9.193 | 8.934 | 9.117 | 679,513 | +0.11(+1.27%) |
Nov 22, 2002 | 8.926 | 9.174 | 8.876 | 9.002 | 1,023,988 | +0.05(+0.60%) |
Nov 21, 2002 | 9.147 | 9.212 | 8.926 | 8.949 | 1,034,212 | -0.19(-2.13%) |
Nov 20, 2002 | 9.155 | 9.162 | 8.926 | 9.143 | 727,488 | +0.06(+0.71%) |
Nov 19, 2002 | 9.079 | 9.105 | 8.995 | 9.079 | 546,074 | +0.05(+0.51%) |
Nov 18, 2002 | 9.193 | 9.227 | 8.979 | 9.033 | 925,941 | -0.18(-1.95%) |
Nov 15, 2002 | 9.059 | 9.319 | 9.059 | 9.212 | 717,788 | +0.16(+1.81%) |
Nov 14, 2002 | 9.040 | 9.136 | 9.021 | 9.048 | 657,754 | +0.06(+0.64%) |
Nov 13, 2002 | 8.754 | 9.117 | 8.739 | 8.991 | 841,526 | +0.18(+2.08%) |
Nov 12, 2002 | 8.850 | 8.964 | 8.735 | 8.808 | 1,064,623 | -0.04(-0.47%) |
Nov 11, 2002 | 8.792 | 8.850 | 8.697 | 8.850 | 1,270,155 | +0.15(+1.75%) |
Nov 08, 2002 | 8.964 | 8.964 | 8.667 | 8.697 | 1,346,443 | +0.11(+1.33%) |
Nov 07, 2002 | 8.525 | 8.590 | 8.493 | 8.583 | 725,390 | +0.11(+1.35%) |
Nov 06, 2002 | 8.506 | 8.544 | 8.438 | 8.468 | 835,235 | -0.02(-0.27%) |
Nov 05, 2002 | 8.434 | 8.544 | 8.407 | 8.491 | 1,157,689 | +0.05(+0.63%) |
Nov 04, 2002 | 8.503 | 8.564 | 8.377 | 8.438 | 984,140 | +0.02(+0.18%) |
Nov 01, 2002 | 8.487 | 8.506 | 8.388 | 8.422 | 1,716,347 | -0.06(-0.72%) |
Oct 31, 2002 | 8.316 | 8.583 | 8.316 | 8.483 | 2,265,306 | +0.25(+3.06%) |
Oct 30, 2002 | 8.281 | 8.388 | 8.190 | 8.232 | 3,591,563 | -0.05(-0.55%) |
Oct 29, 2002 | 8.182 | 8.358 | 8.117 | 8.277 | 993,840 | +0.15(+1.88%) |
Oct 28, 2002 | 8.583 | 8.583 | 8.117 | 8.125 | 1,181,283 | -0.40(-4.70%) |
Oct 25, 2002 | 8.323 | 8.636 | 8.323 | 8.525 | 891,336 | +0.20(+2.43%) |
Oct 24, 2002 | 8.811 | 8.811 | 8.312 | 8.323 | 2,019,402 | -0.24(-2.76%) |
Oct 23, 2002 | 9.002 | 9.002 | 8.560 | 8.560 | 2,753,968 | -0.40(-4.43%) |
Oct 22, 2002 | 9.155 | 9.155 | 8.926 | 8.956 | 1,040,504 | -0.19(-2.09%) |
Oct 21, 2002 | 9.079 | 9.208 | 9.056 | 9.147 | 1,249,444 | +0.03(+0.38%) |
Oct 18, 2002 | 9.155 | 9.170 | 9.059 | 9.113 | 756,325 | -0.04(-0.46%) |
Oct 17, 2002 | 9.155 | 9.231 | 9.079 | 9.155 | 967,362 | +0.00(+0.04%) |
Oct 16, 2002 | 9.334 | 9.384 | 9.128 | 9.151 | 964,216 | -0.19(-2.08%) |
Oct 15, 2002 | 9.384 | 9.456 | 9.307 | 9.346 | 1,054,661 | +0.14(+1.49%) |
Oct 14, 2002 | 9.162 | 9.262 | 9.120 | 9.208 | 618,954 | +0.05(+0.50%) |
Oct 11, 2002 | 9.098 | 9.197 | 8.964 | 9.162 | 890,288 | +0.20(+2.21%) |
Oct 10, 2002 | 9.227 | 9.304 | 8.964 | 8.964 | 2,485,781 | -0.24(-2.65%) |
Oct 09, 2002 | 9.174 | 9.330 | 9.174 | 9.208 | 2,225,458 | +0.03(+0.37%) |
Oct 08, 2002 | 9.098 | 9.258 | 9.059 | 9.174 | 1,183,118 | +0.13(+1.39%) |
Oct 07, 2002 | 9.059 | 9.170 | 9.021 | 9.048 | 626,033 | +0.02(+0.25%) |
Oct 04, 2002 | 9.025 | 9.079 | 8.937 | 9.025 | 833,924 | +0.00(+0.00%) |
Oct 03, 2002 | 8.750 | 9.063 | 8.750 | 9.025 | 886,880 | +0.36(+4.18%) |
Oct 02, 2002 | 9.155 | 9.155 | 8.792 | 8.663 | 908,377 | -0.40(-4.38%) |