Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.796 | 10.37 | 9.575 | 9.931 | 311,650 | +0.13(+1.37%) |
Dec 30, 2002 | 9.912 | 10.09 | 9.546 | 9.796 | 317,769 | -0.10(-0.97%) |
Dec 27, 2002 | 10.11 | 10.28 | 9.661 | 9.893 | 240,090 | -0.22(-2.19%) |
Dec 26, 2002 | 9.787 | 10.31 | 9.787 | 10.11 | 377,196 | +0.32(+3.25%) |
Dec 24, 2002 | 9.816 | 9.883 | 9.729 | 9.796 | 79,546 | -0.09(-0.88%) |
Dec 23, 2002 | 9.401 | 10.13 | 8.794 | 9.883 | 426,458 | +0.33(+3.43%) |
Dec 20, 2002 | 9.401 | 9.700 | 8.794 | 9.555 | 735,309 | +1.05(+12.36%) |
Dec 19, 2002 | 8.244 | 8.726 | 8.244 | 8.504 | 313,413 | +0.14(+1.72%) |
Dec 18, 2002 | 8.668 | 8.678 | 8.263 | 8.361 | 613,656 | -0.63(-6.96%) |
Dec 17, 2002 | 8.919 | 9.170 | 8.736 | 8.987 | 295,783 | +0.04(+0.43%) |
Dec 16, 2002 | 8.389 | 9.015 | 8.331 | 8.948 | 463,690 | +0.67(+8.03%) |
Dec 13, 2002 | 8.678 | 8.678 | 8.206 | 8.283 | 547,281 | -0.39(-4.45%) |
Dec 12, 2002 | 9.112 | 9.305 | 8.649 | 8.668 | 341,623 | -0.44(-4.87%) |
Dec 11, 2002 | 8.919 | 9.372 | 8.745 | 9.112 | 316,940 | +0.21(+2.38%) |
Dec 10, 2002 | 8.543 | 9.054 | 8.533 | 8.900 | 183,568 | +0.41(+4.89%) |
Dec 09, 2002 | 9.247 | 9.247 | 8.456 | 8.485 | 192,072 | -0.80(-8.61%) |
Dec 06, 2002 | 8.871 | 9.420 | 8.678 | 9.284 | 373,254 | +0.42(+4.78%) |
Dec 05, 2002 | 9.150 | 9.305 | 8.726 | 8.861 | 392,648 | -0.17(-1.87%) |
Dec 04, 2002 | 10.13 | 10.21 | 9.025 | 9.030 | 515,338 | -1.40(-13.45%) |
Dec 03, 2002 | 10.41 | 10.58 | 10.22 | 10.43 | 537,325 | +0.00(+0.00%) |
Dec 02, 2002 | 10.03 | 10.59 | 9.941 | 10.43 | 508,597 | +0.19(+1.88%) |
Nov 29, 2002 | 10.46 | 10.63 | 10.24 | 10.24 | 150,588 | -0.15(-1.48%) |
Nov 27, 2002 | 9.893 | 10.52 | 9.893 | 10.39 | 408,827 | +0.52(+5.27%) |
Nov 26, 2002 | 10.38 | 10.38 | 9.796 | 9.874 | 172,989 | -0.50(-4.83%) |
Nov 25, 2002 | 10.27 | 10.60 | 9.980 | 10.38 | 278,463 | +0.17(+1.70%) |
Nov 22, 2002 | 9.883 | 10.64 | 9.739 | 10.20 | 765,074 | +0.41(+4.24%) |
Nov 21, 2002 | 9.555 | 9.922 | 9.449 | 9.787 | 533,591 | +0.53(+5.73%) |
Nov 20, 2002 | 8.823 | 9.613 | 8.823 | 9.257 | 541,681 | +0.43(+4.92%) |
Nov 19, 2002 | 8.726 | 8.967 | 8.601 | 8.823 | 177,449 | -0.04(-0.44%) |
Nov 18, 2002 | 8.832 | 8.919 | 8.639 | 8.861 | 226,089 | +0.18(+2.12%) |
Nov 15, 2002 | 8.302 | 8.726 | 7.964 | 8.677 | 534,732 | +0.35(+4.16%) |
Nov 14, 2002 | 8.090 | 8.418 | 7.897 | 8.331 | 334,674 | +0.38(+4.73%) |
Nov 13, 2002 | 7.762 | 8.514 | 7.637 | 7.955 | 561,282 | +0.17(+2.23%) |
Nov 12, 2002 | 7.579 | 8.148 | 7.579 | 7.781 | 359,565 | +0.21(+2.80%) |
Nov 11, 2002 | 7.984 | 8.032 | 7.387 | 7.569 | 268,818 | -0.47(-5.88%) |
Nov 08, 2002 | 8.331 | 8.331 | 7.820 | 8.042 | 171,848 | -0.23(-2.80%) |
Nov 07, 2002 | 8.871 | 8.871 | 8.128 | 8.273 | 495,737 | -0.62(-6.94%) |
Nov 06, 2002 | 7.907 | 8.909 | 7.907 | 8.890 | 415,568 | +0.97(+12.30%) |
Nov 05, 2002 | 7.955 | 8.226 | 7.840 | 7.916 | 333,015 | -0.10(-1.22%) |
Nov 04, 2002 | 8.418 | 8.668 | 7.887 | 8.014 | 745,472 | -0.23(-2.80%) |
Nov 01, 2002 | 8.215 | 8.360 | 7.974 | 8.244 | 867,436 | -0.06(-0.70%) |
Oct 31, 2002 | 7.926 | 8.437 | 7.916 | 8.302 | 1,134,777 | +0.38(+4.74%) |
Oct 30, 2002 | 7.299 | 7.945 | 7.232 | 7.926 | 413,391 | +0.62(+8.44%) |
Oct 29, 2002 | 6.885 | 7.309 | 6.769 | 7.309 | 626,931 | +0.37(+5.28%) |
Oct 28, 2002 | 6.692 | 6.981 | 6.624 | 6.942 | 300,657 | +0.26(+3.90%) |
Oct 25, 2002 | 6.345 | 6.692 | 6.267 | 6.682 | 207,271 | +0.34(+5.32%) |
Oct 24, 2002 | 6.663 | 6.778 | 6.219 | 6.345 | 497,604 | -0.21(-3.24%) |
Oct 23, 2002 | 5.973 | 6.586 | 5.940 | 6.557 | 341,623 | +0.32(+5.10%) |
Oct 22, 2002 | 6.460 | 6.460 | 5.997 | 6.239 | 504,449 | -0.34(-5.13%) |
Oct 21, 2002 | 6.190 | 6.624 | 5.930 | 6.576 | 303,250 | +0.40(+6.56%) |
Oct 18, 2002 | 6.084 | 6.306 | 5.872 | 6.171 | 457,364 | +0.14(+2.40%) |
Oct 17, 2002 | 5.843 | 6.653 | 5.843 | 6.026 | 564,300 | +0.33(+5.75%) |
Oct 16, 2002 | 5.448 | 5.776 | 5.448 | 5.699 | 261,558 | +0.01(+0.17%) |
Oct 15, 2002 | 5.525 | 5.766 | 5.486 | 5.689 | 500,300 | +0.44(+8.46%) |
Oct 14, 2002 | 5.449 | 5.544 | 5.062 | 5.245 | 322,226 | -0.39(-6.85%) |
Oct 11, 2002 | 5.544 | 5.785 | 5.496 | 5.631 | 607,779 | +0.23(+4.29%) |
Oct 10, 2002 | 4.310 | 5.515 | 4.310 | 5.400 | 1,352,491 | +1.05(+24.17%) |
Oct 09, 2002 | 4.223 | 4.464 | 4.108 | 4.349 | 1,157,930 | +0.08(+1.81%) |
Oct 08, 2002 | 4.811 | 4.831 | 4.146 | 4.271 | 5,635,019 | -2.48(-36.71%) |
Oct 04, 2002 | 6.672 | 6.817 | 6.508 | 6.750 | 684,179 | +0.01(+0.14%) |
Oct 03, 2002 | 7.290 | 7.299 | 6.798 | 6.740 | 389,226 | -0.55(-7.54%) |
Oct 02, 2002 | 7.135 | 7.425 | 7.126 | 7.290 | 721,619 | +0.16(+2.30%) |