Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.360 | 9.399 | 9.281 | 9.362 | 8,397,025 | -0.02(-0.26%) |
Dec 30, 2002 | 9.337 | 9.414 | 9.337 | 9.386 | 6,863,967 | +0.11(+1.14%) |
Dec 27, 2002 | 9.423 | 9.450 | 9.257 | 9.281 | 7,175,691 | -0.14(-1.51%) |
Dec 26, 2002 | 9.407 | 9.505 | 9.372 | 9.423 | 6,092,112 | +0.04(+0.39%) |
Dec 24, 2002 | 9.414 | 9.450 | 9.386 | 9.386 | 3,628,852 | -0.02(-0.18%) |
Dec 23, 2002 | 9.429 | 9.506 | 9.393 | 9.403 | 9,005,562 | +0.02(+0.18%) |
Dec 20, 2002 | 9.330 | 9.450 | 9.330 | 9.386 | 15,086,668 | +0.06(+0.60%) |
Dec 19, 2002 | 9.424 | 9.520 | 9.281 | 9.330 | 14,685,474 | -0.17(-1.75%) |
Dec 18, 2002 | 9.534 | 9.534 | 9.407 | 9.496 | 8,761,295 | -0.07(-0.69%) |
Dec 17, 2002 | 9.654 | 9.689 | 9.527 | 9.562 | 9,620,489 | -0.08(-0.80%) |
Dec 16, 2002 | 9.583 | 9.736 | 9.547 | 9.640 | 13,016,081 | +0.12(+1.21%) |
Dec 13, 2002 | 9.569 | 9.644 | 9.514 | 9.524 | 10,060,382 | -0.03(-0.35%) |
Dec 12, 2002 | 9.527 | 9.595 | 9.485 | 9.558 | 7,421,733 | +0.00(+0.03%) |
Dec 11, 2002 | 9.506 | 9.603 | 9.465 | 9.555 | 9,445,100 | -0.08(-0.88%) |
Dec 10, 2002 | 9.502 | 9.645 | 9.423 | 9.640 | 10,022,748 | +0.16(+1.68%) |
Dec 09, 2002 | 9.630 | 9.714 | 9.423 | 9.481 | 10,446,310 | -0.15(-1.51%) |
Dec 06, 2002 | 9.571 | 9.626 | 9.452 | 9.626 | 8,104,828 | +0.06(+0.59%) |
Dec 05, 2002 | 9.647 | 9.717 | 9.506 | 9.569 | 10,354,355 | +0.02(+0.22%) |
Dec 04, 2002 | 9.458 | 9.574 | 9.372 | 9.548 | 10,590,455 | +0.09(+0.97%) |
Dec 03, 2002 | 9.443 | 9.555 | 9.407 | 9.457 | 9,398,945 | +0.07(+0.74%) |
Dec 02, 2002 | 9.464 | 9.499 | 9.345 | 9.388 | 13,873,145 | -0.05(-0.55%) |
Nov 29, 2002 | 9.400 | 9.447 | 9.393 | 9.440 | 5,018,475 | +0.02(+0.22%) |
Nov 27, 2002 | 9.334 | 9.513 | 9.334 | 9.419 | 9,715,995 | +0.08(+0.91%) |
Nov 26, 2002 | 9.471 | 9.516 | 9.324 | 9.334 | 13,886,992 | -0.21(-2.17%) |
Nov 25, 2002 | 9.393 | 9.602 | 9.323 | 9.541 | 12,856,669 | +0.19(+1.99%) |
Nov 22, 2002 | 9.471 | 9.506 | 9.344 | 9.355 | 13,172,298 | -0.16(-1.73%) |
Nov 21, 2002 | 9.619 | 9.630 | 9.420 | 9.520 | 13,531,243 | -0.06(-0.66%) |
Nov 20, 2002 | 9.506 | 9.605 | 9.367 | 9.583 | 13,146,025 | +0.07(+0.77%) |
Nov 19, 2002 | 9.541 | 9.647 | 9.471 | 9.510 | 9,467,467 | -0.04(-0.40%) |
Nov 18, 2002 | 9.527 | 9.574 | 9.450 | 9.548 | 10,593,296 | +0.04(+0.37%) |
Nov 15, 2002 | 9.407 | 9.534 | 9.399 | 9.513 | 11,962,326 | +0.05(+0.52%) |
Nov 14, 2002 | 9.407 | 9.509 | 9.351 | 9.464 | 12,724,949 | +0.10(+1.05%) |
Nov 13, 2002 | 9.372 | 9.475 | 9.212 | 9.365 | 13,165,553 | -0.10(-1.04%) |
Nov 12, 2002 | 9.576 | 9.576 | 9.407 | 9.464 | 8,995,976 | +0.00(+0.03%) |
Nov 11, 2002 | 9.471 | 9.575 | 9.434 | 9.461 | 8,003,287 | -0.05(-0.47%) |
Nov 08, 2002 | 9.569 | 9.626 | 9.450 | 9.506 | 11,505,746 | +0.00(+0.00%) |
Nov 07, 2002 | 9.696 | 9.778 | 9.450 | 9.506 | 12,996,554 | -0.23(-2.40%) |
Nov 06, 2002 | 9.724 | 9.782 | 9.578 | 9.740 | 13,240,111 | -0.02(-0.20%) |
Nov 05, 2002 | 9.568 | 9.774 | 9.503 | 9.759 | 12,782,111 | +0.19(+2.00%) |
Nov 04, 2002 | 9.788 | 9.809 | 9.533 | 9.568 | 14,057,055 | -0.13(-1.32%) |
Nov 01, 2002 | 9.541 | 9.758 | 9.536 | 9.696 | 21,638,912 | +0.17(+1.80%) |
Oct 31, 2002 | 9.936 | 9.937 | 9.337 | 9.524 | 38,464,560 | -0.53(-5.28%) |
Oct 30, 2002 | 9.992 | 10.17 | 9.957 | 10.06 | 11,117,688 | +0.18(+1.78%) |
Oct 29, 2002 | 10.25 | 10.25 | 9.826 | 9.879 | 13,990,663 | -0.48(-4.66%) |
Oct 28, 2002 | 10.32 | 10.45 | 10.26 | 10.36 | 9,909,491 | +0.05(+0.48%) |
Oct 25, 2002 | 10.25 | 10.38 | 10.23 | 10.31 | 9,107,458 | -0.02(-0.16%) |
Oct 24, 2002 | 10.35 | 10.45 | 10.23 | 10.33 | 10,422,877 | +0.05(+0.48%) |
Oct 23, 2002 | 10.05 | 10.28 | 9.940 | 10.28 | 11,962,681 | +0.18(+1.74%) |
Oct 22, 2002 | 10.31 | 10.34 | 9.975 | 10.10 | 12,190,971 | -0.38(-3.60%) |
Oct 21, 2002 | 10.51 | 10.62 | 10.40 | 10.48 | 7,384,454 | -0.07(-0.63%) |
Oct 18, 2002 | 10.46 | 10.56 | 10.31 | 10.55 | 4,473,490 | +0.08(+0.81%) |
Oct 17, 2002 | 10.52 | 10.59 | 10.42 | 10.46 | 8,914,672 | +0.10(+0.95%) |
Oct 16, 2002 | 10.47 | 10.58 | 10.28 | 10.37 | 7,770,026 | -0.10(-0.98%) |
Oct 15, 2002 | 10.35 | 10.47 | 10.28 | 10.47 | 12,420,681 | +0.24(+2.31%) |
Oct 14, 2002 | 10.14 | 10.25 | 10.04 | 10.23 | 7,105,748 | +0.09(+0.93%) |
Oct 11, 2002 | 10.11 | 10.24 | 10.03 | 10.14 | 8,057,608 | +0.10(+0.95%) |
Oct 10, 2002 | 9.598 | 10.07 | 9.598 | 10.04 | 10,873,776 | +0.40(+4.16%) |
Oct 09, 2002 | 9.705 | 9.830 | 9.595 | 9.640 | 10,647,262 | -0.16(-1.65%) |
Oct 08, 2002 | 9.964 | 10.02 | 9.717 | 9.802 | 13,288,041 | -0.13(-1.28%) |
Oct 07, 2002 | 10.11 | 10.24 | 9.928 | 9.928 | 11,859,009 | -0.06(-0.56%) |
Oct 04, 2002 | 10.30 | 10.30 | 9.914 | 9.985 | 11,309,764 | -0.20(-1.99%) |
Oct 03, 2002 | 10.13 | 10.33 | 10.06 | 10.19 | 12,504,825 | +0.10(+1.03%) |
Oct 02, 2002 | 10.10 | 10.40 | 9.979 | 10.08 | 5,538,607 | -0.07(-0.71%) |