Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.160 | 10.04 | 9.160 | 9.740 | 119,200 | +0.33(+3.51%) |
Dec 30, 2002 | 9.550 | 9.550 | 9.180 | 9.410 | 35,000 | -0.09(-0.95%) |
Dec 27, 2002 | 9.410 | 9.750 | 9.400 | 9.500 | 64,200 | -0.09(-0.94%) |
Dec 26, 2002 | 9.510 | 9.630 | 9.290 | 9.590 | 49,100 | +0.08(+0.84%) |
Dec 24, 2002 | 9.580 | 9.640 | 9.430 | 9.510 | 19,300 | -0.04(-0.42%) |
Dec 23, 2002 | 9.600 | 9.650 | 9.450 | 9.550 | 125,500 | +0.00(+0.00%) |
Dec 20, 2002 | 9.600 | 9.840 | 9.250 | 9.550 | 272,200 | +0.04(+0.42%) |
Dec 19, 2002 | 10.47 | 10.47 | 9.500 | 9.510 | 91,000 | -0.93(-8.91%) |
Dec 18, 2002 | 10.05 | 10.44 | 9.840 | 10.44 | 52,400 | +0.44(+4.41%) |
Dec 17, 2002 | 9.810 | 10.00 | 9.690 | 9.999 | 27,300 | +0.10(+1.00%) |
Dec 16, 2002 | 9.640 | 9.900 | 9.500 | 9.900 | 30,900 | +0.40(+4.21%) |
Dec 13, 2002 | 9.610 | 9.800 | 9.500 | 9.500 | 177,000 | -0.30(-3.06%) |
Dec 12, 2002 | 9.740 | 9.800 | 9.610 | 9.800 | 3,200 | +0.10(+1.03%) |
Dec 11, 2002 | 9.650 | 9.700 | 9.500 | 9.700 | 26,500 | +0.19(+2.00%) |
Dec 10, 2002 | 9.850 | 9.900 | 9.500 | 9.510 | 39,700 | -0.22(-2.26%) |
Dec 09, 2002 | 9.780 | 9.890 | 9.530 | 9.730 | 37,500 | -0.13(-1.32%) |
Dec 06, 2002 | 9.770 | 9.900 | 9.620 | 9.860 | 45,800 | +0.16(+1.65%) |
Dec 05, 2002 | 9.560 | 9.800 | 9.500 | 9.700 | 17,300 | +0.10(+1.04%) |
Dec 04, 2002 | 9.710 | 9.810 | 9.500 | 9.600 | 63,900 | -0.11(-1.13%) |
Dec 03, 2002 | 9.950 | 10.04 | 9.700 | 9.710 | 16,900 | -0.28(-2.80%) |
Dec 02, 2002 | 9.920 | 10.04 | 9.920 | 9.990 | 19,800 | +0.03(+0.30%) |
Nov 29, 2002 | 9.820 | 10.05 | 9.820 | 9.960 | 34,700 | +0.16(+1.63%) |
Nov 27, 2002 | 9.500 | 9.800 | 9.500 | 9.800 | 47,000 | +0.20(+2.08%) |
Nov 26, 2002 | 9.610 | 9.610 | 9.450 | 9.600 | 13,500 | -0.03(-0.31%) |
Nov 25, 2002 | 9.460 | 9.640 | 9.400 | 9.630 | 14,900 | +0.17(+1.80%) |
Nov 22, 2002 | 9.370 | 9.500 | 9.250 | 9.460 | 115,400 | +0.02(+0.21%) |
Nov 21, 2002 | 9.170 | 9.480 | 8.980 | 9.440 | 115,100 | +0.34(+3.74%) |
Nov 20, 2002 | 8.740 | 9.100 | 8.500 | 9.100 | 38,300 | +0.35(+4.00%) |
Nov 19, 2002 | 8.680 | 8.750 | 8.550 | 8.750 | 36,600 | +0.02(+0.23%) |
Nov 18, 2002 | 9.250 | 9.250 | 8.650 | 8.730 | 28,600 | -0.43(-4.69%) |
Nov 15, 2002 | 8.740 | 9.300 | 8.630 | 9.160 | 35,000 | +0.33(+3.74%) |
Nov 14, 2002 | 8.599 | 8.980 | 8.410 | 8.830 | 304,900 | +0.25(+2.91%) |
Nov 13, 2002 | 8.411 | 8.600 | 8.250 | 8.580 | 21,400 | +0.12(+1.42%) |
Nov 12, 2002 | 8.380 | 8.700 | 8.200 | 8.460 | 42,800 | -0.04(-0.47%) |
Nov 11, 2002 | 8.270 | 8.520 | 8.270 | 8.500 | 74,700 | +0.20(+2.41%) |
Nov 08, 2002 | 8.210 | 8.600 | 8.210 | 8.300 | 41,200 | +0.10(+1.22%) |
Nov 07, 2002 | 8.581 | 8.679 | 8.200 | 8.200 | 34,500 | -0.54(-6.18%) |
Nov 06, 2002 | 8.250 | 8.750 | 8.240 | 8.740 | 105,700 | +0.46(+5.56%) |
Nov 05, 2002 | 7.930 | 8.420 | 7.930 | 8.280 | 234,400 | +0.29(+3.63%) |
Nov 04, 2002 | 8.030 | 8.100 | 7.920 | 7.990 | 96,800 | -0.01(-0.12%) |
Nov 01, 2002 | 7.990 | 8.000 | 7.780 | 8.000 | 84,100 | +0.15(+1.91%) |
Oct 31, 2002 | 7.990 | 8.000 | 7.850 | 7.850 | 51,000 | -0.04(-0.51%) |
Oct 30, 2002 | 7.760 | 7.979 | 7.650 | 7.890 | 68,200 | +0.00(+0.00%) |
Oct 29, 2002 | 7.890 | 7.900 | 7.770 | 7.890 | 24,300 | +0.11(+1.41%) |
Oct 28, 2002 | 7.700 | 7.950 | 7.430 | 7.780 | 45,500 | +0.08(+1.04%) |
Oct 25, 2002 | 7.800 | 7.800 | 6.730 | 7.700 | 119,100 | -0.14(-1.79%) |
Oct 24, 2002 | 8.050 | 8.080 | 7.840 | 7.840 | 32,100 | -0.16(-2.00%) |
Oct 23, 2002 | 7.800 | 8.050 | 7.800 | 8.000 | 35,586 | +0.00(+0.00%) |
Oct 22, 2002 | 7.730 | 8.000 | 7.610 | 8.000 | 14,700 | +0.12(+1.52%) |
Oct 21, 2002 | 7.700 | 8.000 | 7.510 | 7.880 | 16,100 | -0.05(-0.63%) |
Oct 18, 2002 | 8.090 | 8.100 | 7.530 | 7.930 | 23,700 | -0.07(-0.88%) |
Oct 17, 2002 | 8.030 | 8.230 | 7.750 | 8.000 | 23,200 | +0.04(+0.50%) |
Oct 16, 2002 | 8.290 | 8.290 | 7.950 | 7.960 | 15,400 | -0.19(-2.33%) |
Oct 15, 2002 | 8.150 | 8.300 | 8.050 | 8.150 | 61,700 | -0.10(-1.21%) |
Oct 14, 2002 | 8.100 | 8.350 | 8.040 | 8.250 | 40,900 | +0.00(+0.00%) |
Oct 11, 2002 | 8.300 | 8.800 | 8.220 | 8.250 | 26,300 | -0.15(-1.79%) |
Oct 10, 2002 | 8.530 | 8.550 | 8.310 | 8.400 | 26,040 | -0.16(-1.87%) |
Oct 09, 2002 | 8.680 | 8.910 | 8.560 | 8.560 | 39,100 | -0.34(-3.82%) |
Oct 08, 2002 | 8.720 | 8.930 | 8.700 | 8.900 | 13,000 | +0.10(+1.14%) |
Oct 07, 2002 | 9.030 | 9.040 | 8.780 | 8.800 | 19,294 | -0.15(-1.68%) |
Oct 04, 2002 | 9.100 | 9.130 | 8.900 | 8.950 | 30,700 | -0.14(-1.54%) |
Oct 03, 2002 | 8.780 | 9.090 | 8.780 | 9.090 | 77,900 | +0.31(+3.53%) |
Oct 02, 2002 | 8.760 | 9.140 | 8.750 | 8.780 | 59,600 | -0.22(-2.44%) |