Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.432 | 8.629 | 8.413 | 8.439 | 12,698,869 | +0.02(+0.23%) |
Dec 30, 2002 | 8.726 | 8.726 | 8.403 | 8.419 | 14,033,979 | -0.23(-2.62%) |
Dec 27, 2002 | 8.626 | 8.733 | 8.626 | 8.645 | 7,849,461 | -0.02(-0.22%) |
Dec 26, 2002 | 8.678 | 8.759 | 8.633 | 8.665 | 6,964,235 | -0.06(-0.67%) |
Dec 24, 2002 | 8.823 | 8.849 | 8.713 | 8.723 | 4,963,580 | -0.10(-1.14%) |
Dec 23, 2002 | 8.594 | 8.823 | 8.555 | 8.823 | 11,013,813 | +0.23(+2.71%) |
Dec 20, 2002 | 8.206 | 8.613 | 8.196 | 8.591 | 23,620,786 | +0.48(+5.85%) |
Dec 19, 2002 | 8.403 | 8.435 | 8.115 | 8.115 | 23,121,088 | -0.39(-4.56%) |
Dec 18, 2002 | 8.856 | 8.856 | 8.458 | 8.503 | 13,090,893 | -0.31(-3.48%) |
Dec 17, 2002 | 8.775 | 8.891 | 8.759 | 8.810 | 12,991,572 | -0.04(-0.47%) |
Dec 16, 2002 | 8.875 | 8.920 | 8.746 | 8.852 | 25,810,182 | -0.05(-0.62%) |
Dec 13, 2002 | 8.784 | 9.007 | 8.784 | 8.907 | 9,806,489 | +0.01(+0.11%) |
Dec 12, 2002 | 8.894 | 9.062 | 8.894 | 8.898 | 13,893,507 | +0.01(+0.07%) |
Dec 11, 2002 | 8.610 | 8.920 | 8.600 | 8.891 | 21,024,824 | +0.28(+3.27%) |
Dec 10, 2002 | 9.043 | 9.043 | 8.519 | 8.610 | 23,194,728 | -0.40(-4.48%) |
Dec 09, 2002 | 9.017 | 9.104 | 8.923 | 9.014 | 13,778,096 | -0.04(-0.39%) |
Dec 06, 2002 | 8.904 | 9.069 | 8.904 | 9.049 | 12,151,210 | +0.02(+0.18%) |
Dec 05, 2002 | 9.069 | 9.079 | 8.985 | 9.033 | 12,198,860 | -0.04(-0.39%) |
Dec 04, 2002 | 8.969 | 9.101 | 8.949 | 9.069 | 12,764,154 | -0.01(-0.07%) |
Dec 03, 2002 | 9.049 | 9.088 | 8.998 | 9.075 | 16,314,652 | +0.03(+0.29%) |
Dec 02, 2002 | 9.224 | 9.334 | 8.985 | 9.049 | 16,603,642 | -0.01(-0.14%) |
Nov 29, 2002 | 9.049 | 9.108 | 9.017 | 9.062 | 6,672,769 | +0.01(+0.14%) |
Nov 27, 2002 | 8.998 | 9.079 | 8.927 | 9.049 | 35,736,416 | +0.05(+0.61%) |
Nov 26, 2002 | 9.046 | 9.059 | 8.891 | 8.994 | 25,619,276 | -0.05(-0.57%) |
Nov 25, 2002 | 9.046 | 9.069 | 8.994 | 9.046 | 26,103,196 | +0.01(+0.07%) |
Nov 22, 2002 | 9.053 | 9.062 | 8.959 | 9.040 | 26,729,444 | -0.01(-0.11%) |
Nov 21, 2002 | 9.017 | 9.130 | 8.965 | 9.049 | 33,055,054 | +0.11(+1.23%) |
Nov 20, 2002 | 8.794 | 8.965 | 8.694 | 8.940 | 42,032,012 | +0.15(+1.69%) |
Nov 19, 2002 | 8.322 | 8.839 | 8.147 | 8.791 | 51,072,708 | +4.37(+98.98%) |
Nov 14, 2002 | 4.363 | 4.444 | 4.357 | 4.418 | 38,660,352 | +0.06(+1.48%) |
Nov 13, 2002 | 4.412 | 4.447 | 4.331 | 4.353 | 62,728,548 | -0.13(-2.81%) |
Nov 12, 2002 | 4.395 | 4.509 | 4.373 | 4.479 | 40,994,244 | +0.11(+2.51%) |
Nov 11, 2002 | 4.428 | 4.437 | 4.357 | 4.370 | 25,756,654 | -0.12(-2.73%) |
Nov 08, 2002 | 4.418 | 4.509 | 4.376 | 4.492 | 35,253,732 | +0.08(+1.83%) |
Nov 07, 2002 | 4.544 | 4.551 | 4.363 | 4.412 | 46,245,888 | -0.13(-2.92%) |
Nov 06, 2002 | 4.628 | 4.654 | 4.428 | 4.544 | 47,785,520 | -0.08(-1.68%) |
Nov 05, 2002 | 4.460 | 4.641 | 4.450 | 4.622 | 40,122,944 | +0.13(+2.95%) |
Nov 04, 2002 | 4.441 | 4.567 | 4.425 | 4.489 | 50,695,224 | +0.12(+2.74%) |
Nov 01, 2002 | 4.182 | 4.399 | 4.150 | 4.370 | 43,606,916 | +0.16(+3.68%) |
Oct 31, 2002 | 4.273 | 4.347 | 4.169 | 4.214 | 47,879,272 | -0.05(-1.21%) |
Oct 30, 2002 | 4.208 | 4.298 | 4.182 | 4.266 | 29,504,556 | +0.07(+1.77%) |
Oct 29, 2002 | 4.315 | 4.331 | 4.127 | 4.192 | 41,027,044 | -0.16(-3.57%) |
Oct 28, 2002 | 4.379 | 4.408 | 4.269 | 4.347 | 35,620,076 | +0.04(+0.82%) |
Oct 25, 2002 | 4.205 | 4.328 | 4.205 | 4.311 | 31,991,298 | +0.07(+1.75%) |
Oct 24, 2002 | 4.363 | 4.363 | 4.211 | 4.237 | 37,183,840 | -0.09(-2.16%) |
Oct 23, 2002 | 4.202 | 4.331 | 4.179 | 4.331 | 58,255,696 | +0.11(+2.68%) |
Oct 22, 2002 | 3.975 | 4.279 | 3.894 | 4.218 | 93,538,512 | +0.17(+4.15%) |
Oct 21, 2002 | 4.030 | 4.056 | 4.004 | 4.050 | 42,745,204 | -0.04(-0.95%) |
Oct 18, 2002 | 4.017 | 4.092 | 3.962 | 4.088 | 40,348,812 | +0.05(+1.28%) |
Oct 17, 2002 | 4.085 | 4.092 | 4.008 | 4.037 | 35,635,856 | +0.08(+1.96%) |
Oct 16, 2002 | 4.072 | 4.072 | 3.894 | 3.959 | 33,250,292 | -0.11(-2.78%) |
Oct 15, 2002 | 4.040 | 4.072 | 3.917 | 4.072 | 37,495,108 | +0.22(+5.62%) |
Oct 14, 2002 | 3.798 | 3.878 | 3.759 | 3.856 | 28,678,428 | -0.01(-0.33%) |
Oct 11, 2002 | 3.684 | 3.888 | 3.684 | 3.869 | 34,990,112 | +0.21(+5.74%) |
Oct 10, 2002 | 3.474 | 3.668 | 3.397 | 3.659 | 44,284,216 | +0.18(+5.30%) |
Oct 09, 2002 | 3.377 | 3.520 | 3.377 | 3.474 | 35,775,708 | -0.03(-0.74%) |
Oct 08, 2002 | 3.662 | 3.697 | 3.397 | 3.500 | 47,377,716 | -0.16(-4.41%) |
Oct 07, 2002 | 3.736 | 3.791 | 3.623 | 3.662 | 28,985,674 | -0.07(-1.99%) |
Oct 04, 2002 | 3.749 | 3.846 | 3.646 | 3.736 | 40,847,584 | +0.05(+1.40%) |
Oct 03, 2002 | 3.882 | 3.924 | 3.552 | 3.684 | 59,760,984 | -0.21(-5.47%) |
Oct 02, 2002 | 3.927 | 4.040 | 3.878 | 3.898 | 46,815,512 | -0.11(-2.74%) |