Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.05 | 10.29 | 10.03 | 10.21 | 300,800 | +0.21(+2.15%) |
Dec 30, 2002 | 10.38 | 10.41 | 9.990 | 10.00 | 434,000 | -0.29(-2.87%) |
Dec 27, 2002 | 9.900 | 10.38 | 9.900 | 10.29 | 524,300 | +0.43(+4.36%) |
Dec 26, 2002 | 9.785 | 9.865 | 9.735 | 9.865 | 240,300 | +0.08(+0.82%) |
Dec 24, 2002 | 9.960 | 9.975 | 9.785 | 9.785 | 71,700 | -0.18(-1.76%) |
Dec 23, 2002 | 9.975 | 10.06 | 9.825 | 9.960 | 220,100 | -0.05(-0.50%) |
Dec 20, 2002 | 9.750 | 10.02 | 9.650 | 10.01 | 312,000 | +0.26(+2.67%) |
Dec 19, 2002 | 9.800 | 10.02 | 9.750 | 9.750 | 318,100 | -0.05(-0.51%) |
Dec 18, 2002 | 10.28 | 10.28 | 9.795 | 9.800 | 164,600 | -0.48(-4.72%) |
Dec 17, 2002 | 10.32 | 10.48 | 10.27 | 10.29 | 362,800 | -0.09(-0.87%) |
Dec 16, 2002 | 9.860 | 10.41 | 9.860 | 10.38 | 306,900 | +0.56(+5.76%) |
Dec 13, 2002 | 9.955 | 9.995 | 9.810 | 9.810 | 198,700 | -0.14(-1.41%) |
Dec 12, 2002 | 9.920 | 10.00 | 9.875 | 9.950 | 275,300 | +0.08(+0.81%) |
Dec 11, 2002 | 9.875 | 9.910 | 9.745 | 9.870 | 269,800 | +0.01(+0.10%) |
Dec 10, 2002 | 9.885 | 9.980 | 9.815 | 9.860 | 166,700 | +0.02(+0.25%) |
Dec 09, 2002 | 9.945 | 10.09 | 9.820 | 9.835 | 189,000 | -0.11(-1.11%) |
Dec 06, 2002 | 9.900 | 10.07 | 9.880 | 9.945 | 225,900 | -0.00(-0.05%) |
Dec 05, 2002 | 9.975 | 10.11 | 9.900 | 9.950 | 296,100 | -0.04(-0.40%) |
Dec 04, 2002 | 10.05 | 10.11 | 9.945 | 9.990 | 495,400 | -0.09(-0.89%) |
Dec 03, 2002 | 10.01 | 10.27 | 10.00 | 10.08 | 269,400 | +0.05(+0.55%) |
Dec 02, 2002 | 9.685 | 10.03 | 9.660 | 10.03 | 323,300 | +0.39(+4.05%) |
Nov 29, 2002 | 9.550 | 9.725 | 9.475 | 9.635 | 135,300 | +0.10(+1.05%) |
Nov 27, 2002 | 9.385 | 9.635 | 9.380 | 9.535 | 217,200 | +0.16(+1.71%) |
Nov 26, 2002 | 9.470 | 9.480 | 9.340 | 9.375 | 263,300 | -0.12(-1.26%) |
Nov 25, 2002 | 9.375 | 9.525 | 9.355 | 9.495 | 202,700 | +0.14(+1.55%) |
Nov 22, 2002 | 9.400 | 9.475 | 9.285 | 9.350 | 198,200 | -0.04(-0.43%) |
Nov 21, 2002 | 9.400 | 9.525 | 9.370 | 9.390 | 176,500 | -0.08(-0.84%) |
Nov 20, 2002 | 9.275 | 9.500 | 9.245 | 9.470 | 325,100 | +0.21(+2.21%) |
Nov 19, 2002 | 9.300 | 9.375 | 9.235 | 9.265 | 279,000 | -0.05(-0.54%) |
Nov 18, 2002 | 9.015 | 9.315 | 8.905 | 9.315 | 320,600 | +0.31(+3.50%) |
Nov 15, 2002 | 8.925 | 9.010 | 8.825 | 9.000 | 169,100 | +0.07(+0.84%) |
Nov 14, 2002 | 8.705 | 8.950 | 8.705 | 8.925 | 232,700 | +0.26(+3.00%) |
Nov 13, 2002 | 8.885 | 9.050 | 8.575 | 8.665 | 169,900 | -0.27(-3.02%) |
Nov 12, 2002 | 9.035 | 9.150 | 8.800 | 8.935 | 227,500 | -0.05(-0.56%) |
Nov 11, 2002 | 9.300 | 9.350 | 8.945 | 8.985 | 141,300 | -0.29(-3.18%) |
Nov 08, 2002 | 9.400 | 9.425 | 9.235 | 9.280 | 138,000 | -0.12(-1.28%) |
Nov 07, 2002 | 9.640 | 9.645 | 9.325 | 9.400 | 185,400 | -0.29(-2.94%) |
Nov 06, 2002 | 9.380 | 9.715 | 9.215 | 9.685 | 392,900 | +0.30(+3.25%) |
Nov 05, 2002 | 9.380 | 9.420 | 9.220 | 9.380 | 320,600 | -0.12(-1.32%) |
Nov 04, 2002 | 9.545 | 9.545 | 9.300 | 9.505 | 263,800 | -0.04(-0.42%) |
Nov 01, 2002 | 9.225 | 9.545 | 9.210 | 9.545 | 261,700 | +0.29(+3.19%) |
Oct 31, 2002 | 9.325 | 9.390 | 9.215 | 9.250 | 363,400 | -0.01(-0.11%) |
Oct 30, 2002 | 8.975 | 9.265 | 8.975 | 9.260 | 914,500 | +0.13(+1.48%) |
Oct 29, 2002 | 9.110 | 9.190 | 8.875 | 9.125 | 455,000 | +0.04(+0.44%) |
Oct 28, 2002 | 8.830 | 9.205 | 8.830 | 9.085 | 343,400 | +0.27(+3.06%) |
Oct 25, 2002 | 9.200 | 9.200 | 8.675 | 8.815 | 375,300 | -0.41(-4.44%) |
Oct 24, 2002 | 9.460 | 9.460 | 9.105 | 9.225 | 348,800 | -0.24(-2.48%) |
Oct 23, 2002 | 9.070 | 9.460 | 8.955 | 9.460 | 626,300 | +0.37(+4.01%) |
Oct 22, 2002 | 9.570 | 9.570 | 8.975 | 9.095 | 560,500 | -0.47(-4.96%) |
Oct 21, 2002 | 9.350 | 9.675 | 9.290 | 9.570 | 259,500 | -0.02(-0.21%) |
Oct 18, 2002 | 9.650 | 9.750 | 9.405 | 9.590 | 254,000 | -0.06(-0.62%) |
Oct 17, 2002 | 9.525 | 9.650 | 9.520 | 9.650 | 287,200 | +0.25(+2.66%) |
Oct 16, 2002 | 9.420 | 9.585 | 9.270 | 9.400 | 267,500 | -0.07(-0.74%) |
Oct 15, 2002 | 9.450 | 9.510 | 9.380 | 9.470 | 379,700 | +0.32(+3.50%) |
Oct 14, 2002 | 8.875 | 9.195 | 8.770 | 9.150 | 212,900 | +0.26(+2.92%) |
Oct 11, 2002 | 9.000 | 9.165 | 8.870 | 8.890 | 259,700 | +0.38(+4.40%) |
Oct 10, 2002 | 8.265 | 8.515 | 8.245 | 8.515 | 242,900 | +0.17(+1.98%) |
Oct 09, 2002 | 8.500 | 8.580 | 8.345 | 8.350 | 224,900 | -0.13(-1.59%) |
Oct 08, 2002 | 8.500 | 8.600 | 8.250 | 8.485 | 187,900 | -0.06(-0.70%) |
Oct 07, 2002 | 8.740 | 8.925 | 8.540 | 8.545 | 10,000 | -0.24(-2.79%) |
Oct 04, 2002 | 8.900 | 8.985 | 8.620 | 8.790 | 158,700 | -0.05(-0.57%) |
Oct 03, 2002 | 8.830 | 9.035 | 8.820 | 8.840 | 295,700 | +0.03(+0.34%) |
Oct 02, 2002 | 8.560 | 9.015 | 8.535 | 8.810 | 609,800 | +0.28(+3.22%) |