Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.911 | 9.191 | 8.911 | 9.044 | 34,600 | +0.17(+1.90%) |
Dec 30, 2002 | 8.871 | 8.978 | 8.871 | 8.876 | 107,200 | -0.03(-0.35%) |
Dec 27, 2002 | 9.133 | 9.133 | 8.907 | 8.907 | 16,300 | -0.23(-2.48%) |
Dec 26, 2002 | 9.089 | 9.173 | 9.089 | 9.133 | 12,400 | +0.04(+0.49%) |
Dec 24, 2002 | 8.889 | 9.089 | 8.889 | 9.089 | 14,000 | +0.19(+2.10%) |
Dec 23, 2002 | 8.867 | 8.978 | 8.867 | 8.902 | 60,900 | -0.03(-0.35%) |
Dec 20, 2002 | 8.751 | 8.951 | 8.751 | 8.933 | 47,800 | +0.18(+2.08%) |
Dec 19, 2002 | 8.733 | 8.844 | 8.711 | 8.751 | 25,800 | +0.05(+0.61%) |
Dec 18, 2002 | 8.867 | 9.000 | 8.676 | 8.698 | 52,000 | -0.17(-1.90%) |
Dec 17, 2002 | 8.867 | 9.000 | 8.844 | 8.867 | 27,900 | +0.02(+0.25%) |
Dec 16, 2002 | 8.689 | 8.844 | 8.689 | 8.844 | 33,300 | +0.09(+1.02%) |
Dec 13, 2002 | 8.822 | 8.836 | 8.560 | 8.756 | 70,100 | -0.07(-0.76%) |
Dec 12, 2002 | 8.867 | 9.000 | 8.733 | 8.822 | 35,000 | -0.06(-0.65%) |
Dec 11, 2002 | 9.191 | 9.213 | 8.822 | 8.880 | 67,400 | -0.27(-2.92%) |
Dec 10, 2002 | 8.933 | 9.467 | 8.933 | 9.147 | 63,300 | +0.22(+2.49%) |
Dec 09, 2002 | 9.311 | 9.360 | 8.920 | 8.924 | 88,200 | -0.45(-4.83%) |
Dec 06, 2002 | 9.338 | 9.467 | 9.267 | 9.378 | 31,400 | +0.04(+0.48%) |
Dec 05, 2002 | 9.378 | 9.387 | 9.311 | 9.333 | 35,000 | -0.06(-0.62%) |
Dec 04, 2002 | 9.244 | 9.533 | 9.244 | 9.391 | 44,400 | -0.08(-0.80%) |
Dec 03, 2002 | 8.822 | 9.622 | 8.818 | 9.467 | 64,600 | +0.63(+7.14%) |
Dec 02, 2002 | 8.627 | 8.836 | 8.578 | 8.836 | 88,500 | +0.12(+1.38%) |
Nov 29, 2002 | 8.756 | 8.800 | 8.711 | 8.716 | 7,800 | -0.01(-0.10%) |
Nov 27, 2002 | 8.711 | 8.822 | 8.667 | 8.724 | 84,200 | +0.06(+0.67%) |
Nov 26, 2002 | 8.756 | 8.756 | 8.444 | 8.667 | 60,600 | -0.13(-1.52%) |
Nov 25, 2002 | 8.667 | 8.800 | 8.476 | 8.800 | 60,400 | -0.04(-0.45%) |
Nov 22, 2002 | 9.044 | 9.049 | 8.822 | 8.840 | 51,700 | -0.32(-3.45%) |
Nov 21, 2002 | 8.889 | 9.267 | 8.889 | 9.156 | 91,600 | +0.32(+3.57%) |
Nov 20, 2002 | 8.756 | 8.867 | 8.644 | 8.840 | 18,200 | +0.04(+0.45%) |
Nov 19, 2002 | 8.533 | 8.800 | 8.533 | 8.800 | 23,400 | +0.20(+2.27%) |
Nov 18, 2002 | 8.622 | 8.711 | 8.511 | 8.604 | 66,300 | -0.16(-1.83%) |
Nov 15, 2002 | 8.444 | 8.889 | 8.444 | 8.764 | 55,800 | +0.28(+3.25%) |
Nov 14, 2002 | 8.222 | 8.542 | 8.222 | 8.489 | 73,000 | +0.27(+3.24%) |
Nov 13, 2002 | 8.156 | 8.378 | 8.147 | 8.222 | 120,400 | +0.09(+1.09%) |
Nov 12, 2002 | 8.044 | 8.169 | 8.004 | 8.133 | 104,100 | +0.13(+1.67%) |
Nov 11, 2002 | 8.356 | 8.400 | 8.000 | 8.000 | 55,300 | -0.42(-5.01%) |
Nov 08, 2002 | 8.422 | 8.653 | 8.422 | 8.422 | 14,600 | +0.07(+0.80%) |
Nov 07, 2002 | 8.556 | 8.556 | 8.338 | 8.356 | 58,000 | -0.22(-2.59%) |
Nov 06, 2002 | 8.867 | 8.884 | 8.356 | 8.578 | 166,300 | -0.27(-3.02%) |
Nov 05, 2002 | 9.333 | 9.333 | 8.822 | 8.844 | 156,000 | -0.59(-6.26%) |
Nov 04, 2002 | 9.600 | 9.600 | 9.351 | 9.436 | 51,300 | -0.29(-3.02%) |
Nov 01, 2002 | 9.622 | 9.756 | 9.622 | 9.729 | 58,900 | -0.00(-0.05%) |
Oct 31, 2002 | 9.822 | 9.822 | 9.644 | 9.733 | 23,400 | -0.08(-0.86%) |
Oct 30, 2002 | 9.978 | 10.03 | 9.818 | 9.818 | 1,110,000 | -0.18(-1.82%) |
Oct 29, 2002 | 10.02 | 10.02 | 9.733 | 10.00 | 15,800 | -0.02(-0.22%) |
Oct 28, 2002 | 10.20 | 10.22 | 10.02 | 10.02 | 21,900 | -0.25(-2.42%) |
Oct 25, 2002 | 10.14 | 10.27 | 9.933 | 10.27 | 22,900 | +0.13(+1.31%) |
Oct 24, 2002 | 10.04 | 10.24 | 9.964 | 10.14 | 40,600 | +0.20(+2.06%) |
Oct 23, 2002 | 9.418 | 9.978 | 9.413 | 9.933 | 31,300 | +0.52(+5.47%) |
Oct 22, 2002 | 9.400 | 9.444 | 9.333 | 9.418 | 14,200 | +0.02(+0.19%) |
Oct 21, 2002 | 9.378 | 9.467 | 9.267 | 9.400 | 20,800 | +0.03(+0.28%) |
Oct 18, 2002 | 9.422 | 9.467 | 9.311 | 9.373 | 51,400 | -0.01(-0.14%) |
Oct 17, 2002 | 9.156 | 9.387 | 9.156 | 9.387 | 49,500 | +0.28(+3.02%) |
Oct 16, 2002 | 9.000 | 9.156 | 8.942 | 9.111 | 65,200 | +0.04(+0.49%) |
Oct 15, 2002 | 9.022 | 9.200 | 8.889 | 9.067 | 54,800 | +0.08(+0.89%) |
Oct 14, 2002 | 8.778 | 8.987 | 8.778 | 8.987 | 51,400 | +0.14(+1.61%) |
Oct 11, 2002 | 8.778 | 8.933 | 8.667 | 8.844 | 95,400 | -0.04(-0.50%) |
Oct 10, 2002 | 9.022 | 9.022 | 8.462 | 8.889 | 76,900 | -0.09(-0.99%) |
Oct 09, 2002 | 9.329 | 9.329 | 8.978 | 8.978 | 38,400 | -0.35(-3.76%) |
Oct 08, 2002 | 9.360 | 9.462 | 9.307 | 9.329 | 48,400 | -0.03(-0.28%) |
Oct 07, 2002 | 9.378 | 9.378 | 9.311 | 9.356 | 44,000 | -0.12(-1.22%) |
Oct 04, 2002 | 9.778 | 9.800 | 9.467 | 9.471 | 32,700 | -0.31(-3.14%) |
Oct 03, 2002 | 9.933 | 10.00 | 9.756 | 9.778 | 109,200 | -0.09(-0.90%) |
Oct 02, 2002 | 10.18 | 10.18 | 9.778 | 9.867 | 103,900 | -0.36(-3.48%) |