Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.967 | 9.122 | 8.879 | 9.026 | 939,433 | +0.06(+0.65%) |
Dec 30, 2002 | 9.043 | 9.097 | 8.846 | 8.967 | 847,646 | -0.12(-1.29%) |
Dec 27, 2002 | 9.043 | 9.177 | 9.013 | 9.085 | 359,324 | +0.00(+0.00%) |
Dec 26, 2002 | 9.110 | 9.164 | 9.043 | 9.085 | 423,059 | -0.04(-0.46%) |
Dec 24, 2002 | 9.181 | 9.194 | 9.122 | 9.127 | 172,887 | -0.09(-1.00%) |
Dec 23, 2002 | 9.160 | 9.433 | 9.181 | 9.219 | 550,340 | -0.09(-0.99%) |
Dec 20, 2002 | 9.160 | 9.433 | 8.972 | 9.311 | 3,791,510 | +0.25(+2.73%) |
Dec 19, 2002 | 9.064 | 9.202 | 9.043 | 9.064 | 490,993 | -0.03(-0.32%) |
Dec 18, 2002 | 9.194 | 9.202 | 9.081 | 9.093 | 487,368 | -0.14(-1.54%) |
Dec 17, 2002 | 9.324 | 9.340 | 9.156 | 9.236 | 573,239 | -0.06(-0.68%) |
Dec 16, 2002 | 9.018 | 9.315 | 8.993 | 9.299 | 694,604 | +0.31(+3.50%) |
Dec 13, 2002 | 8.913 | 9.093 | 8.892 | 8.984 | 578,964 | +0.05(+0.52%) |
Dec 12, 2002 | 9.039 | 9.190 | 8.913 | 8.938 | 483,169 | -0.08(-0.84%) |
Dec 11, 2002 | 9.005 | 9.148 | 9.005 | 9.013 | 372,300 | +0.00(+0.00%) |
Dec 10, 2002 | 9.097 | 9.173 | 9.005 | 9.013 | 888,101 | -0.11(-1.24%) |
Dec 09, 2002 | 9.441 | 9.441 | 9.047 | 9.127 | 571,331 | -0.32(-3.37%) |
Dec 06, 2002 | 9.353 | 9.479 | 9.223 | 9.445 | 288,909 | +0.09(+0.99%) |
Dec 05, 2002 | 9.324 | 9.437 | 9.177 | 9.353 | 306,274 | +0.12(+1.27%) |
Dec 04, 2002 | 9.173 | 9.378 | 9.127 | 9.236 | 268,682 | +0.05(+0.51%) |
Dec 03, 2002 | 9.366 | 9.437 | 9.185 | 9.190 | 357,034 | -0.23(-2.40%) |
Dec 02, 2002 | 9.345 | 9.542 | 9.324 | 9.416 | 362,759 | +0.16(+1.77%) |
Nov 29, 2002 | 9.412 | 9.475 | 9.244 | 9.252 | 177,085 | -0.21(-2.17%) |
Nov 27, 2002 | 8.695 | 9.542 | 8.670 | 9.458 | 825,701 | +0.76(+8.78%) |
Nov 26, 2002 | 8.758 | 8.875 | 8.615 | 8.695 | 523,243 | -0.19(-2.17%) |
Nov 25, 2002 | 8.766 | 8.892 | 8.716 | 8.888 | 318,296 | +0.08(+0.90%) |
Nov 22, 2002 | 8.930 | 8.930 | 8.766 | 8.808 | 336,234 | -0.12(-1.36%) |
Nov 21, 2002 | 8.741 | 9.055 | 8.615 | 8.930 | 362,377 | +0.28(+3.20%) |
Nov 20, 2002 | 8.452 | 8.707 | 8.452 | 8.653 | 372,872 | +0.16(+1.93%) |
Nov 19, 2002 | 8.691 | 8.720 | 8.448 | 8.489 | 637,929 | -0.22(-2.50%) |
Nov 18, 2002 | 8.741 | 8.804 | 8.640 | 8.707 | 519,045 | +0.02(+0.19%) |
Nov 15, 2002 | 8.775 | 8.871 | 8.678 | 8.691 | 699,184 | -0.09(-1.05%) |
Nov 14, 2002 | 8.678 | 8.913 | 8.670 | 8.783 | 530,303 | +0.11(+1.26%) |
Nov 13, 2002 | 8.531 | 8.762 | 8.439 | 8.674 | 400,542 | +0.09(+1.07%) |
Nov 12, 2002 | 8.540 | 8.666 | 8.494 | 8.582 | 246,928 | +0.03(+0.29%) |
Nov 11, 2002 | 8.829 | 8.909 | 8.427 | 8.557 | 321,540 | -0.34(-3.77%) |
Nov 08, 2002 | 8.762 | 9.102 | 8.573 | 8.892 | 460,461 | +0.11(+1.24%) |
Nov 07, 2002 | 8.837 | 8.963 | 8.674 | 8.783 | 380,505 | -0.15(-1.64%) |
Nov 06, 2002 | 8.846 | 8.993 | 8.594 | 8.930 | 526,105 | +0.13(+1.43%) |
Nov 05, 2002 | 8.858 | 8.930 | 8.712 | 8.804 | 452,828 | -0.03(-0.38%) |
Nov 04, 2002 | 8.808 | 8.972 | 8.745 | 8.837 | 414,663 | +0.12(+1.35%) |
Nov 01, 2002 | 8.548 | 8.754 | 8.460 | 8.720 | 743,455 | +0.15(+1.71%) |
Oct 31, 2002 | 8.733 | 8.854 | 8.464 | 8.573 | 748,035 | -0.20(-2.25%) |
Oct 30, 2002 | 8.607 | 8.921 | 8.607 | 8.770 | 479,925 | +0.12(+1.36%) |
Oct 29, 2002 | 8.842 | 8.879 | 8.565 | 8.653 | 625,525 | -0.21(-2.32%) |
Oct 28, 2002 | 9.060 | 9.177 | 8.833 | 8.858 | 707,008 | -0.17(-1.90%) |
Oct 25, 2002 | 9.097 | 9.097 | 8.812 | 9.030 | 1,255,341 | -0.05(-0.51%) |
Oct 24, 2002 | 9.190 | 9.370 | 9.047 | 9.076 | 1,351,190 | -0.12(-1.28%) |
Oct 23, 2002 | 9.110 | 9.194 | 9.047 | 9.194 | 1,351,137 | +0.07(+0.73%) |
Oct 22, 2002 | 9.089 | 9.433 | 8.745 | 9.127 | 1,243,418 | -0.05(-0.50%) |
Oct 21, 2002 | 8.795 | 9.496 | 8.795 | 9.173 | 2,005,384 | +0.38(+4.29%) |
Oct 18, 2002 | 8.762 | 9.122 | 8.678 | 8.795 | 1,857,685 | -0.08(-0.90%) |
Oct 17, 2002 | 8.359 | 8.980 | 8.359 | 8.875 | 1,278,530 | +0.56(+6.76%) |
Oct 16, 2002 | 8.401 | 8.468 | 8.049 | 8.313 | 1,757,410 | -0.13(-1.49%) |
Oct 15, 2002 | 7.877 | 8.615 | 7.877 | 8.439 | 1,164,989 | +0.60(+7.70%) |
Oct 14, 2002 | 8.091 | 8.091 | 7.789 | 7.835 | 468,858 | -0.29(-3.52%) |
Oct 11, 2002 | 7.944 | 8.339 | 7.903 | 8.121 | 793,780 | +0.18(+2.23%) |
Oct 10, 2002 | 7.437 | 7.957 | 7.387 | 7.944 | 805,155 | +0.49(+6.58%) |
Oct 09, 2002 | 7.609 | 7.647 | 7.257 | 7.454 | 778,002 | -0.18(-2.40%) |
Oct 08, 2002 | 7.420 | 7.655 | 7.303 | 7.638 | 1,057,172 | +0.28(+3.87%) |
Oct 07, 2002 | 7.517 | 7.567 | 7.353 | 7.353 | 489,467 | -0.18(-2.39%) |
Oct 04, 2002 | 7.630 | 7.747 | 7.358 | 7.534 | 477,660 | -0.10(-1.26%) |
Oct 03, 2002 | 7.521 | 7.756 | 7.500 | 7.630 | 589,268 | +0.03(+0.39%) |
Oct 02, 2002 | 7.689 | 7.760 | 7.538 | 7.601 | 487,368 | -0.11(-1.41%) |