Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.096 | 9.206 | 9.024 | 9.179 | 237,699 | +0.12(+1.33%) |
Dec 30, 2002 | 8.987 | 9.140 | 8.923 | 9.059 | 469,468 | +0.03(+0.32%) |
Dec 27, 2002 | 9.184 | 9.184 | 8.987 | 9.030 | 202,569 | -0.10(-1.13%) |
Dec 26, 2002 | 9.153 | 9.304 | 9.133 | 9.133 | 38,323 | -0.06(-0.69%) |
Dec 24, 2002 | 9.140 | 9.206 | 9.127 | 9.197 | 25,549 | +0.03(+0.29%) |
Dec 23, 2002 | 9.151 | 9.280 | 9.151 | 9.171 | 247,736 | -0.10(-1.09%) |
Dec 20, 2002 | 9.304 | 9.315 | 9.206 | 9.271 | 198,006 | +0.10(+1.08%) |
Dec 19, 2002 | 9.140 | 9.359 | 9.120 | 9.173 | 729,979 | -0.12(-1.34%) |
Dec 18, 2002 | 9.403 | 9.403 | 9.195 | 9.298 | 170,632 | -0.13(-1.35%) |
Dec 17, 2002 | 9.491 | 9.497 | 9.385 | 9.425 | 92,159 | -0.13(-1.38%) |
Dec 16, 2002 | 9.359 | 9.556 | 9.359 | 9.556 | 235,874 | +0.19(+2.01%) |
Dec 13, 2002 | 9.447 | 9.491 | 9.315 | 9.368 | 86,228 | -0.20(-2.13%) |
Dec 12, 2002 | 9.565 | 9.602 | 9.456 | 9.572 | 36,955 | +0.01(+0.07%) |
Dec 11, 2002 | 9.535 | 9.587 | 9.447 | 9.565 | 49,729 | -0.01(-0.11%) |
Dec 10, 2002 | 9.425 | 9.576 | 9.370 | 9.576 | 75,735 | +0.18(+1.89%) |
Dec 09, 2002 | 9.589 | 9.589 | 9.399 | 9.399 | 472,661 | -0.30(-3.10%) |
Dec 06, 2002 | 9.545 | 9.752 | 9.545 | 9.699 | 44,711 | +0.00(+0.00%) |
Dec 05, 2002 | 9.776 | 9.776 | 9.633 | 9.699 | 100,372 | -0.06(-0.63%) |
Dec 04, 2002 | 9.502 | 9.850 | 9.493 | 9.760 | 1,157,017 | +0.02(+0.16%) |
Dec 03, 2002 | 9.973 | 9.973 | 9.721 | 9.745 | 115,428 | -0.35(-3.45%) |
Dec 02, 2002 | 10.30 | 10.36 | 9.993 | 10.09 | 327,122 | +0.04(+0.44%) |
Nov 29, 2002 | 10.17 | 10.17 | 10.05 | 10.05 | 410,157 | -0.05(-0.54%) |
Nov 27, 2002 | 9.852 | 10.10 | 9.852 | 10.10 | 172,457 | +0.31(+3.16%) |
Nov 26, 2002 | 9.907 | 9.929 | 9.754 | 9.795 | 114,515 | -0.17(-1.67%) |
Nov 25, 2002 | 9.896 | 10.01 | 9.863 | 9.962 | 306,135 | +0.04(+0.42%) |
Nov 22, 2002 | 9.841 | 10.01 | 9.841 | 9.920 | 135,046 | +0.04(+0.40%) |
Nov 21, 2002 | 9.699 | 9.898 | 9.699 | 9.881 | 110,409 | +0.28(+2.90%) |
Nov 20, 2002 | 9.567 | 9.684 | 9.508 | 9.602 | 102,197 | +0.02(+0.21%) |
Nov 19, 2002 | 9.677 | 9.677 | 9.513 | 9.583 | 248,193 | -0.16(-1.69%) |
Nov 18, 2002 | 9.951 | 9.951 | 9.714 | 9.747 | 167,439 | -0.12(-1.22%) |
Nov 15, 2002 | 9.776 | 9.896 | 9.756 | 9.868 | 127,290 | +0.12(+1.28%) |
Nov 14, 2002 | 9.721 | 9.798 | 9.673 | 9.743 | 181,126 | +0.21(+2.18%) |
Nov 13, 2002 | 9.447 | 9.618 | 9.328 | 9.535 | 70,716 | +0.07(+0.69%) |
Nov 12, 2002 | 9.348 | 9.611 | 9.348 | 9.469 | 230,399 | +0.13(+1.38%) |
Nov 11, 2002 | 9.495 | 9.495 | 9.324 | 9.339 | 619,570 | -0.23(-2.43%) |
Nov 08, 2002 | 9.705 | 9.732 | 9.502 | 9.572 | 33,305 | -0.10(-1.00%) |
Nov 07, 2002 | 9.863 | 9.863 | 9.640 | 9.668 | 209,869 | -0.25(-2.52%) |
Nov 06, 2002 | 9.863 | 9.949 | 9.747 | 9.918 | 2,410,757 | +0.09(+0.94%) |
Nov 05, 2002 | 9.699 | 9.826 | 9.644 | 9.826 | 159,683 | +0.13(+1.31%) |
Nov 04, 2002 | 9.852 | 9.918 | 9.646 | 9.699 | 442,093 | -0.03(-0.34%) |
Nov 01, 2002 | 9.480 | 9.732 | 9.480 | 9.732 | 1,575,843 | +0.15(+1.53%) |
Oct 31, 2002 | 9.611 | 9.699 | 9.513 | 9.585 | 757,810 | -0.02(-0.21%) |
Oct 30, 2002 | 9.670 | 9.710 | 9.499 | 9.605 | 72,085 | -0.13(-1.31%) |
Oct 29, 2002 | 9.732 | 9.773 | 9.458 | 9.732 | 254,580 | -0.01(-0.11%) |
Oct 28, 2002 | 10.05 | 10.05 | 9.743 | 9.743 | 2,612,414 | -0.16(-1.66%) |
Oct 25, 2002 | 9.657 | 9.927 | 9.646 | 9.907 | 138,696 | +0.16(+1.69%) |
Oct 24, 2002 | 9.984 | 10.01 | 9.688 | 9.743 | 140,977 | -0.14(-1.44%) |
Oct 23, 2002 | 9.655 | 9.885 | 9.655 | 9.885 | 5,018,610 | +0.15(+1.51%) |
Oct 22, 2002 | 9.771 | 9.881 | 9.633 | 9.738 | 1,352,743 | -0.02(-0.16%) |
Oct 21, 2002 | 9.559 | 9.806 | 9.449 | 9.754 | 1,059,839 | +0.21(+2.16%) |
Oct 18, 2002 | 9.414 | 9.598 | 9.337 | 9.548 | 331,228 | +0.11(+1.18%) |
Oct 17, 2002 | 9.556 | 9.556 | 9.436 | 9.436 | 219,906 | +0.16(+1.77%) |
Oct 16, 2002 | 9.447 | 9.467 | 9.261 | 9.271 | 1,305,751 | -0.26(-2.76%) |
Oct 15, 2002 | 9.447 | 9.535 | 9.392 | 9.535 | 254,124 | +0.43(+4.77%) |
Oct 14, 2002 | 8.943 | 9.151 | 8.943 | 9.101 | 122,727 | +0.07(+0.80%) |
Oct 11, 2002 | 8.855 | 9.127 | 8.855 | 9.028 | 72,085 | +0.38(+4.41%) |
Oct 10, 2002 | 8.395 | 8.669 | 8.176 | 8.647 | 468,099 | +0.23(+2.71%) |
Oct 09, 2002 | 8.482 | 8.592 | 8.384 | 8.419 | 97,178 | -0.27(-3.13%) |
Oct 08, 2002 | 8.603 | 8.789 | 8.406 | 8.691 | 431,600 | +0.24(+2.85%) |
Oct 07, 2002 | 8.833 | 8.833 | 8.439 | 8.450 | 96,722 | -0.39(-4.46%) |
Oct 04, 2002 | 8.987 | 8.987 | 8.658 | 8.844 | 101,740 | -0.12(-1.39%) |
Oct 03, 2002 | 8.932 | 9.140 | 8.910 | 8.969 | 110,409 | -0.06(-0.68%) |
Oct 02, 2002 | 9.129 | 9.326 | 8.998 | 9.030 | 205,763 | -0.15(-1.67%) |