Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.458 | 8.610 | 8.409 | 8.430 | 1,920,149 | -0.03(-0.41%) |
Dec 30, 2002 | 8.451 | 8.576 | 8.416 | 8.465 | 2,516,650 | +0.01(+0.16%) |
Dec 27, 2002 | 8.493 | 8.513 | 8.409 | 8.451 | 1,531,961 | -0.05(-0.57%) |
Dec 26, 2002 | 8.416 | 8.583 | 8.416 | 8.500 | 998,835 | +0.01(+0.16%) |
Dec 24, 2002 | 8.465 | 8.520 | 8.409 | 8.486 | 737,686 | +0.01(+0.08%) |
Dec 23, 2002 | 8.596 | 8.596 | 8.416 | 8.479 | 2,155,025 | -0.12(-1.37%) |
Dec 20, 2002 | 8.458 | 8.596 | 8.409 | 8.596 | 3,696,225 | +0.14(+1.64%) |
Dec 19, 2002 | 8.396 | 8.555 | 8.396 | 8.458 | 1,479,269 | -0.01(-0.08%) |
Dec 18, 2002 | 8.590 | 8.652 | 8.403 | 8.465 | 1,990,308 | -0.15(-1.69%) |
Dec 17, 2002 | 8.707 | 8.811 | 8.590 | 8.610 | 1,852,876 | -0.21(-2.36%) |
Dec 16, 2002 | 8.631 | 8.860 | 8.562 | 8.818 | 2,457,173 | +0.13(+1.52%) |
Dec 13, 2002 | 8.638 | 8.728 | 8.479 | 8.687 | 2,434,652 | +0.10(+1.13%) |
Dec 12, 2002 | 8.693 | 8.749 | 8.548 | 8.590 | 1,707,216 | -0.08(-0.88%) |
Dec 11, 2002 | 8.486 | 8.977 | 8.458 | 8.666 | 3,642,523 | -0.42(-4.65%) |
Dec 10, 2002 | 9.019 | 9.088 | 8.936 | 9.088 | 1,246,126 | +0.09(+1.00%) |
Dec 09, 2002 | 9.040 | 9.109 | 8.901 | 8.998 | 1,705,195 | -0.08(-0.84%) |
Dec 06, 2002 | 8.936 | 9.130 | 8.929 | 9.074 | 1,327,401 | +0.07(+0.77%) |
Dec 05, 2002 | 9.158 | 9.178 | 8.971 | 9.005 | 1,597,646 | -0.14(-1.52%) |
Dec 04, 2002 | 9.040 | 9.192 | 9.026 | 9.144 | 2,107,963 | +0.10(+1.15%) |
Dec 03, 2002 | 9.102 | 9.144 | 9.005 | 9.040 | 2,401,882 | -0.06(-0.69%) |
Dec 02, 2002 | 9.234 | 9.234 | 9.005 | 9.102 | 1,923,613 | -0.13(-1.43%) |
Nov 29, 2002 | 9.365 | 9.372 | 9.192 | 9.234 | 1,283,804 | -0.12(-1.26%) |
Nov 27, 2002 | 9.275 | 9.372 | 9.213 | 9.352 | 1,273,699 | +0.07(+0.75%) |
Nov 26, 2002 | 9.303 | 9.365 | 9.116 | 9.282 | 1,963,890 | -0.04(-0.45%) |
Nov 25, 2002 | 9.275 | 9.393 | 9.220 | 9.324 | 2,475,651 | +0.01(+0.07%) |
Nov 22, 2002 | 9.324 | 9.421 | 9.234 | 9.317 | 2,203,674 | -0.03(-0.37%) |
Nov 21, 2002 | 9.442 | 9.449 | 9.268 | 9.352 | 2,828,326 | -0.09(-0.95%) |
Nov 20, 2002 | 9.414 | 9.455 | 9.282 | 9.442 | 2,655,092 | +0.00(+0.00%) |
Nov 19, 2002 | 9.442 | 9.539 | 9.400 | 9.442 | 1,633,592 | -0.03(-0.37%) |
Nov 18, 2002 | 9.525 | 9.587 | 9.352 | 9.476 | 1,371,432 | -0.05(-0.51%) |
Nov 15, 2002 | 9.490 | 9.539 | 9.462 | 9.525 | 1,772,756 | +0.00(+0.00%) |
Nov 14, 2002 | 9.552 | 9.615 | 9.442 | 9.525 | 1,844,359 | +0.01(+0.07%) |
Nov 13, 2002 | 9.518 | 9.691 | 9.476 | 9.518 | 3,216,946 | -0.07(-0.72%) |
Nov 12, 2002 | 9.705 | 9.795 | 9.580 | 9.587 | 2,237,888 | -0.10(-1.07%) |
Nov 11, 2002 | 9.823 | 9.843 | 9.656 | 9.691 | 2,465,257 | -0.20(-2.03%) |
Nov 08, 2002 | 9.850 | 10.01 | 9.788 | 9.892 | 2,617,558 | +0.01(+0.07%) |
Nov 07, 2002 | 9.629 | 9.899 | 9.629 | 9.885 | 3,096,116 | +0.20(+2.07%) |
Nov 06, 2002 | 9.594 | 9.719 | 9.421 | 9.684 | 2,029,286 | +0.15(+1.53%) |
Nov 05, 2002 | 9.642 | 9.753 | 9.490 | 9.539 | 2,303,284 | -0.10(-1.08%) |
Nov 04, 2002 | 9.642 | 9.691 | 9.573 | 9.642 | 1,665,062 | -0.06(-0.57%) |
Nov 01, 2002 | 9.469 | 9.726 | 9.428 | 9.698 | 2,508,132 | +0.26(+2.79%) |
Oct 31, 2002 | 9.386 | 9.497 | 9.268 | 9.435 | 1,465,266 | +0.02(+0.22%) |
Oct 30, 2002 | 9.345 | 9.504 | 9.317 | 9.414 | 2,140,588 | +0.04(+0.44%) |
Oct 29, 2002 | 9.137 | 9.372 | 9.137 | 9.372 | 1,689,459 | +0.17(+1.81%) |
Oct 28, 2002 | 9.331 | 9.345 | 9.109 | 9.206 | 2,086,453 | -0.09(-0.97%) |
Oct 25, 2002 | 9.158 | 9.324 | 9.081 | 9.296 | 1,433,507 | +0.07(+0.75%) |
Oct 24, 2002 | 9.137 | 9.317 | 9.109 | 9.227 | 1,629,405 | +0.06(+0.68%) |
Oct 23, 2002 | 9.005 | 9.227 | 8.777 | 9.165 | 3,014,840 | +0.30(+3.36%) |
Oct 22, 2002 | 9.040 | 9.144 | 8.811 | 8.867 | 3,601,380 | -0.28(-3.03%) |
Oct 21, 2002 | 8.936 | 9.310 | 8.922 | 9.144 | 2,746,184 | +0.14(+1.54%) |
Oct 18, 2002 | 8.714 | 9.005 | 8.693 | 9.005 | 2,270,369 | +0.32(+3.67%) |
Oct 17, 2002 | 8.763 | 8.894 | 8.659 | 8.687 | 1,468,442 | -0.01(-0.16%) |
Oct 16, 2002 | 8.797 | 8.929 | 8.659 | 8.700 | 1,234,144 | -0.06(-0.71%) |
Oct 15, 2002 | 8.721 | 8.763 | 8.534 | 8.763 | 1,808,991 | +0.11(+1.28%) |
Oct 14, 2002 | 8.520 | 8.673 | 8.493 | 8.652 | 1,410,553 | +0.11(+1.30%) |
Oct 11, 2002 | 8.486 | 8.638 | 8.444 | 8.541 | 1,452,851 | +0.06(+0.65%) |
Oct 10, 2002 | 8.278 | 8.576 | 8.278 | 8.486 | 2,453,708 | +0.11(+1.32%) |
Oct 09, 2002 | 8.451 | 8.548 | 8.326 | 8.375 | 2,818,653 | -0.12(-1.47%) |
Oct 08, 2002 | 8.548 | 8.797 | 8.465 | 8.500 | 2,693,203 | -0.12(-1.37%) |
Oct 07, 2002 | 8.693 | 8.867 | 8.569 | 8.617 | 1,817,508 | -0.03(-0.32%) |
Oct 04, 2002 | 8.742 | 8.908 | 8.569 | 8.645 | 2,689,883 | -0.05(-0.56%) |
Oct 03, 2002 | 8.416 | 8.929 | 8.416 | 8.693 | 2,713,414 | +0.05(+0.56%) |
Oct 02, 2002 | 8.659 | 8.936 | 8.638 | 8.645 | 2,147,662 | -0.13(-1.50%) |