Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.281 | 9.295 | 9.149 | 9.252 | 3,908,457 | -0.04(-0.44%) |
Dec 30, 2002 | 9.217 | 9.324 | 9.168 | 9.293 | 973,231 | +0.05(+0.56%) |
Dec 27, 2002 | 9.308 | 9.361 | 9.211 | 9.242 | 816,446 | -0.08(-0.82%) |
Dec 26, 2002 | 9.411 | 9.503 | 9.304 | 9.318 | 693,154 | -0.08(-0.81%) |
Dec 24, 2002 | 9.440 | 9.454 | 9.394 | 9.394 | 626,654 | -0.05(-0.48%) |
Dec 23, 2002 | 9.343 | 9.495 | 9.343 | 9.440 | 1,199,913 | +0.06(+0.64%) |
Dec 20, 2002 | 9.421 | 9.440 | 9.355 | 9.380 | 1,095,067 | +0.07(+0.77%) |
Dec 19, 2002 | 9.347 | 9.489 | 9.258 | 9.308 | 555,299 | -0.06(-0.59%) |
Dec 18, 2002 | 9.394 | 9.431 | 9.318 | 9.363 | 902,847 | -0.11(-1.17%) |
Dec 17, 2002 | 9.582 | 9.606 | 9.475 | 9.475 | 584,424 | -0.11(-1.12%) |
Dec 16, 2002 | 9.409 | 9.615 | 9.409 | 9.582 | 794,117 | +0.16(+1.66%) |
Dec 13, 2002 | 9.487 | 9.563 | 9.425 | 9.425 | 837,318 | -0.18(-1.82%) |
Dec 12, 2002 | 9.635 | 9.681 | 9.543 | 9.600 | 508,215 | -0.07(-0.77%) |
Dec 11, 2002 | 9.580 | 9.722 | 9.563 | 9.674 | 574,716 | -0.00(-0.04%) |
Dec 10, 2002 | 9.555 | 9.679 | 9.545 | 9.679 | 1,428,538 | +0.12(+1.29%) |
Dec 09, 2002 | 9.631 | 9.701 | 9.532 | 9.555 | 1,683,374 | -0.15(-1.53%) |
Dec 06, 2002 | 9.590 | 9.755 | 9.559 | 9.703 | 314,055 | +0.01(+0.13%) |
Dec 05, 2002 | 9.868 | 9.868 | 9.656 | 9.691 | 443,657 | -0.09(-0.88%) |
Dec 04, 2002 | 9.703 | 9.891 | 9.691 | 9.777 | 637,332 | -0.02(-0.23%) |
Dec 03, 2002 | 9.817 | 9.843 | 9.738 | 9.800 | 1,240,687 | -0.13(-1.27%) |
Dec 02, 2002 | 10.12 | 10.15 | 9.841 | 9.926 | 862,559 | +0.01(+0.08%) |
Nov 29, 2002 | 10.03 | 10.03 | 9.915 | 9.918 | 486,372 | -0.06(-0.64%) |
Nov 27, 2002 | 9.786 | 10.02 | 9.786 | 9.981 | 306,774 | +0.23(+2.34%) |
Nov 26, 2002 | 9.868 | 9.885 | 9.716 | 9.753 | 534,427 | -0.16(-1.58%) |
Nov 25, 2002 | 9.920 | 9.971 | 9.821 | 9.909 | 789,749 | +0.00(+0.00%) |
Nov 22, 2002 | 9.920 | 9.973 | 9.887 | 9.909 | 590,734 | -0.04(-0.41%) |
Nov 21, 2002 | 9.878 | 9.969 | 9.858 | 9.951 | 3,050,266 | +0.14(+1.43%) |
Nov 20, 2002 | 9.563 | 9.810 | 9.563 | 9.810 | 1,661,045 | +0.21(+2.23%) |
Nov 19, 2002 | 9.578 | 9.703 | 9.538 | 9.596 | 583,453 | -0.06(-0.58%) |
Nov 18, 2002 | 9.858 | 9.858 | 9.635 | 9.652 | 666,457 | -0.09(-0.95%) |
Nov 15, 2002 | 9.611 | 9.759 | 9.600 | 9.745 | 486,372 | +0.03(+0.28%) |
Nov 14, 2002 | 9.662 | 9.745 | 9.596 | 9.718 | 1,424,655 | +0.21(+2.21%) |
Nov 13, 2002 | 9.446 | 9.606 | 9.392 | 9.508 | 1,467,855 | +0.07(+0.74%) |
Nov 12, 2002 | 9.501 | 9.594 | 9.421 | 9.438 | 525,205 | +0.02(+0.24%) |
Nov 11, 2002 | 9.569 | 9.569 | 9.376 | 9.415 | 741,694 | -0.16(-1.66%) |
Nov 08, 2002 | 9.707 | 9.755 | 9.549 | 9.574 | 715,482 | -0.11(-1.13%) |
Nov 07, 2002 | 9.790 | 9.790 | 9.615 | 9.683 | 1,251,366 | -0.14(-1.47%) |
Nov 06, 2002 | 9.812 | 9.868 | 9.637 | 9.827 | 1,296,508 | +0.07(+0.74%) |
Nov 05, 2002 | 9.658 | 9.763 | 9.650 | 9.755 | 1,094,581 | +0.08(+0.85%) |
Nov 04, 2002 | 9.771 | 9.854 | 9.629 | 9.672 | 1,305,246 | +0.05(+0.56%) |
Nov 01, 2002 | 9.409 | 9.656 | 9.386 | 9.619 | 1,170,789 | +0.13(+1.39%) |
Oct 31, 2002 | 9.565 | 9.598 | 9.400 | 9.487 | 587,336 | -0.03(-0.30%) |
Oct 30, 2002 | 9.466 | 9.571 | 9.396 | 9.516 | 476,179 | +0.07(+0.74%) |
Oct 29, 2002 | 9.446 | 9.512 | 9.273 | 9.446 | 7,281,030 | -0.05(-0.54%) |
Oct 28, 2002 | 9.720 | 9.720 | 9.458 | 9.497 | 633,449 | -0.16(-1.64%) |
Oct 25, 2002 | 9.374 | 9.656 | 9.374 | 9.656 | 606,267 | +0.23(+2.49%) |
Oct 24, 2002 | 9.683 | 9.683 | 9.394 | 9.421 | 530,544 | -0.21(-2.14%) |
Oct 23, 2002 | 9.497 | 9.627 | 9.388 | 9.627 | 830,522 | +0.07(+0.78%) |
Oct 22, 2002 | 9.559 | 9.602 | 9.468 | 9.553 | 1,763,465 | -0.13(-1.34%) |
Oct 21, 2002 | 9.508 | 9.726 | 9.421 | 9.683 | 1,102,348 | +0.15(+1.53%) |
Oct 18, 2002 | 9.415 | 9.571 | 9.339 | 9.536 | 804,796 | +0.09(+0.94%) |
Oct 17, 2002 | 9.569 | 9.578 | 9.433 | 9.448 | 824,212 | +0.14(+1.51%) |
Oct 16, 2002 | 9.374 | 9.427 | 9.248 | 9.308 | 1,292,140 | -0.23(-2.42%) |
Oct 15, 2002 | 9.518 | 9.538 | 9.376 | 9.538 | 2,572,630 | +0.38(+4.12%) |
Oct 14, 2002 | 9.075 | 9.170 | 9.013 | 9.161 | 516,953 | +0.19(+2.11%) |
Oct 11, 2002 | 8.838 | 9.104 | 8.838 | 8.972 | 520,836 | +0.24(+2.78%) |
Oct 10, 2002 | 8.560 | 8.756 | 8.385 | 8.729 | 523,263 | +0.22(+2.54%) |
Oct 09, 2002 | 8.581 | 8.628 | 8.492 | 8.513 | 527,146 | -0.18(-2.09%) |
Oct 08, 2002 | 8.638 | 8.801 | 8.508 | 8.694 | 1,233,892 | +0.20(+2.30%) |
Oct 07, 2002 | 8.622 | 8.708 | 8.438 | 8.498 | 330,558 | -0.11(-1.32%) |
Oct 04, 2002 | 8.832 | 8.832 | 8.521 | 8.611 | 281,047 | -0.17(-1.95%) |
Oct 03, 2002 | 8.848 | 8.984 | 8.747 | 8.782 | 230,565 | -0.08(-0.95%) |
Oct 02, 2002 | 8.982 | 9.081 | 8.828 | 8.867 | 212,606 | -0.15(-1.62%) |