Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.497 | 8.744 | 8.458 | 8.621 | 1,318,847 | +0.07(+0.83%) |
Dec 30, 2002 | 8.675 | 8.675 | 8.485 | 8.550 | 2,750,014 | -0.14(-1.63%) |
Dec 27, 2002 | 8.758 | 8.817 | 8.685 | 8.692 | 883,702 | -0.05(-0.62%) |
Dec 26, 2002 | 8.664 | 8.856 | 8.612 | 8.746 | 791,500 | -0.01(-0.14%) |
Dec 24, 2002 | 8.706 | 8.877 | 8.706 | 8.758 | 480,647 | +0.03(+0.31%) |
Dec 23, 2002 | 8.811 | 9.001 | 8.669 | 8.731 | 2,425,990 | -0.14(-1.60%) |
Dec 20, 2002 | 8.410 | 8.944 | 8.391 | 8.873 | 3,693,827 | +0.48(+5.77%) |
Dec 19, 2002 | 8.397 | 8.493 | 8.353 | 8.389 | 1,864,635 | -0.01(-0.07%) |
Dec 18, 2002 | 8.518 | 8.579 | 8.309 | 8.395 | 5,088,113 | -0.22(-2.59%) |
Dec 17, 2002 | 8.740 | 8.821 | 8.604 | 8.618 | 2,023,414 | -0.17(-1.97%) |
Dec 16, 2002 | 8.585 | 8.794 | 8.585 | 8.792 | 1,759,501 | +0.15(+1.79%) |
Dec 13, 2002 | 8.811 | 8.811 | 8.623 | 8.637 | 1,752,316 | -0.18(-2.01%) |
Dec 12, 2002 | 8.873 | 8.892 | 8.769 | 8.815 | 1,027,872 | -0.05(-0.54%) |
Dec 11, 2002 | 8.875 | 8.978 | 8.781 | 8.863 | 1,515,465 | -0.01(-0.14%) |
Dec 10, 2002 | 8.915 | 8.978 | 8.769 | 8.875 | 2,578,542 | -0.03(-0.37%) |
Dec 09, 2002 | 9.132 | 9.149 | 8.909 | 8.909 | 3,179,412 | -0.26(-2.82%) |
Dec 06, 2002 | 9.084 | 9.205 | 9.046 | 9.168 | 1,900,319 | +0.14(+1.50%) |
Dec 05, 2002 | 9.228 | 9.228 | 8.921 | 9.032 | 2,034,431 | -0.12(-1.28%) |
Dec 04, 2002 | 9.145 | 9.218 | 9.097 | 9.149 | 1,526,481 | -0.01(-0.11%) |
Dec 03, 2002 | 9.197 | 9.289 | 9.159 | 9.159 | 1,976,236 | -0.05(-0.54%) |
Dec 02, 2002 | 9.332 | 9.353 | 9.176 | 9.209 | 920,104 | +0.02(+0.20%) |
Nov 29, 2002 | 9.207 | 9.222 | 9.176 | 9.191 | 652,838 | -0.11(-1.21%) |
Nov 27, 2002 | 9.186 | 9.303 | 9.128 | 9.303 | 1,777,702 | +0.29(+3.22%) |
Nov 26, 2002 | 9.253 | 9.253 | 8.980 | 9.013 | 2,469,337 | -0.19(-2.04%) |
Nov 25, 2002 | 9.197 | 9.280 | 9.163 | 9.201 | 1,200,541 | +0.12(+1.36%) |
Nov 22, 2002 | 9.034 | 9.216 | 8.992 | 9.078 | 952,913 | +0.09(+0.95%) |
Nov 21, 2002 | 9.239 | 9.378 | 8.957 | 8.992 | 2,801,024 | -0.18(-2.00%) |
Nov 20, 2002 | 9.124 | 9.328 | 9.030 | 9.176 | 1,119,835 | +0.05(+0.57%) |
Nov 19, 2002 | 8.769 | 9.145 | 8.737 | 9.124 | 2,701,398 | +0.20(+2.27%) |
Nov 18, 2002 | 9.061 | 9.061 | 8.602 | 8.921 | 4,120,830 | -0.15(-1.70%) |
Nov 15, 2002 | 9.134 | 9.134 | 8.871 | 9.076 | 3,336,754 | -0.23(-2.49%) |
Nov 14, 2002 | 9.274 | 9.431 | 9.211 | 9.307 | 1,514,268 | +0.17(+1.83%) |
Nov 13, 2002 | 9.326 | 9.353 | 9.082 | 9.140 | 2,029,641 | -0.20(-2.15%) |
Nov 12, 2002 | 9.009 | 9.429 | 9.009 | 9.341 | 2,817,070 | +0.22(+2.40%) |
Nov 11, 2002 | 9.368 | 9.368 | 9.120 | 9.122 | 2,332,351 | -0.30(-3.17%) |
Nov 08, 2002 | 9.477 | 9.656 | 9.370 | 9.420 | 1,308,070 | -0.09(-0.92%) |
Nov 07, 2002 | 9.646 | 9.646 | 9.500 | 9.508 | 2,188,180 | -0.19(-2.00%) |
Nov 06, 2002 | 9.875 | 9.896 | 9.502 | 9.702 | 2,385,517 | -0.08(-0.77%) |
Nov 05, 2002 | 9.690 | 9.813 | 9.539 | 9.777 | 1,326,271 | +0.09(+0.88%) |
Nov 04, 2002 | 9.859 | 9.917 | 9.679 | 9.692 | 1,573,660 | -0.13(-1.30%) |
Nov 01, 2002 | 9.802 | 9.907 | 9.677 | 9.819 | 995,781 | -0.01(-0.15%) |
Oct 31, 2002 | 9.660 | 9.850 | 9.637 | 9.834 | 1,983,181 | +0.17(+1.79%) |
Oct 30, 2002 | 9.468 | 9.727 | 9.449 | 9.660 | 22,272,170 | +0.22(+2.37%) |
Oct 29, 2002 | 9.385 | 9.479 | 9.249 | 9.437 | 2,477,479 | +0.06(+0.67%) |
Oct 28, 2002 | 9.573 | 9.604 | 9.328 | 9.374 | 1,432,364 | -0.15(-1.60%) |
Oct 25, 2002 | 9.604 | 9.619 | 9.401 | 9.527 | 2,002,339 | -0.08(-0.80%) |
Oct 24, 2002 | 9.902 | 9.923 | 9.591 | 9.604 | 1,712,801 | -0.29(-2.97%) |
Oct 23, 2002 | 9.740 | 9.980 | 9.614 | 9.898 | 4,603,394 | -0.57(-5.41%) |
Oct 22, 2002 | 10.40 | 10.54 | 10.27 | 10.46 | 1,976,715 | +0.05(+0.46%) |
Oct 21, 2002 | 10.14 | 10.42 | 9.959 | 10.42 | 1,299,449 | +0.29(+2.87%) |
Oct 18, 2002 | 10.35 | 10.36 | 10.12 | 10.13 | 12,022,182 | -0.23(-2.22%) |
Oct 17, 2002 | 10.37 | 10.40 | 10.24 | 10.36 | 1,165,576 | +0.09(+0.85%) |
Oct 16, 2002 | 10.31 | 10.43 | 10.20 | 10.27 | 1,157,194 | -0.05(-0.45%) |
Oct 15, 2002 | 10.18 | 10.39 | 10.16 | 10.31 | 1,681,429 | +0.25(+2.45%) |
Oct 14, 2002 | 9.930 | 10.17 | 9.930 | 10.07 | 287,382 | +0.09(+0.88%) |
Oct 11, 2002 | 9.831 | 10.06 | 9.815 | 9.980 | 2,520,826 | +0.25(+2.55%) |
Oct 10, 2002 | 9.583 | 9.811 | 9.468 | 9.731 | 2,068,677 | +0.17(+1.77%) |
Oct 09, 2002 | 9.625 | 9.817 | 9.560 | 9.562 | 2,332,830 | -0.06(-0.63%) |
Oct 08, 2002 | 9.364 | 9.792 | 9.255 | 9.623 | 2,559,623 | +0.28(+3.04%) |
Oct 07, 2002 | 9.216 | 9.600 | 9.103 | 9.339 | 3,388,243 | +0.42(+4.66%) |
Oct 04, 2002 | 9.867 | 9.867 | 8.748 | 8.923 | 6,707,755 | -0.94(-9.54%) |
Oct 03, 2002 | 10.09 | 10.14 | 9.861 | 9.865 | 2,981,357 | -0.45(-4.37%) |
Oct 02, 2002 | 10.33 | 10.42 | 10.19 | 10.32 | 2,097,655 | -0.02(-0.16%) |