Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.959 | 10.05 | 9.920 | 9.920 | 249,109 | -0.05(-0.45%) |
Dec 30, 2002 | 9.862 | 9.985 | 9.791 | 9.965 | 212,485 | +0.15(+1.52%) |
Dec 27, 2002 | 9.952 | 10.04 | 9.817 | 9.817 | 163,961 | -0.14(-1.43%) |
Dec 26, 2002 | 10.02 | 10.11 | 9.933 | 9.959 | 135,990 | -0.05(-0.52%) |
Dec 24, 2002 | 9.965 | 10.02 | 9.965 | 10.01 | 48,060 | -0.03(-0.26%) |
Dec 23, 2002 | 10.01 | 10.12 | 9.985 | 10.04 | 227,011 | -0.01(-0.06%) |
Dec 20, 2002 | 9.998 | 10.08 | 9.888 | 10.04 | 897,691 | +0.10(+0.98%) |
Dec 19, 2002 | 9.836 | 10.02 | 9.836 | 9.946 | 346,930 | +0.05(+0.46%) |
Dec 18, 2002 | 9.965 | 9.998 | 9.868 | 9.901 | 183,587 | -0.15(-1.48%) |
Dec 17, 2002 | 10.09 | 10.17 | 9.998 | 10.05 | 522,017 | -0.14(-1.40%) |
Dec 16, 2002 | 9.972 | 10.19 | 9.972 | 10.19 | 283,261 | +0.23(+2.27%) |
Dec 13, 2002 | 10.13 | 10.13 | 9.920 | 9.965 | 75,567 | -0.19(-1.91%) |
Dec 12, 2002 | 10.16 | 10.19 | 10.02 | 10.16 | 147,735 | -0.03(-0.32%) |
Dec 11, 2002 | 10.20 | 10.31 | 10.15 | 10.19 | 288,206 | -0.01(-0.06%) |
Dec 10, 2002 | 9.771 | 10.29 | 9.771 | 10.20 | 159,016 | +0.33(+3.34%) |
Dec 09, 2002 | 10.04 | 10.06 | 9.862 | 9.868 | 93,957 | -0.21(-2.12%) |
Dec 06, 2002 | 10.03 | 10.14 | 9.933 | 10.08 | 90,248 | +0.01(+0.13%) |
Dec 05, 2002 | 10.17 | 10.17 | 9.901 | 10.07 | 726,930 | -0.10(-0.96%) |
Dec 04, 2002 | 10.03 | 10.29 | 10.03 | 10.17 | 409,362 | +0.03(+0.26%) |
Dec 03, 2002 | 10.19 | 10.25 | 10.07 | 10.14 | 161,643 | -0.15(-1.45%) |
Dec 02, 2002 | 10.42 | 10.54 | 10.19 | 10.29 | 76,958 | -0.05(-0.44%) |
Nov 29, 2002 | 10.43 | 10.50 | 10.33 | 10.33 | 52,387 | -0.09(-0.87%) |
Nov 27, 2002 | 10.19 | 10.42 | 10.19 | 10.42 | 168,597 | +0.26(+2.55%) |
Nov 26, 2002 | 10.42 | 10.42 | 10.04 | 10.17 | 243,546 | -0.27(-2.60%) |
Nov 25, 2002 | 10.42 | 10.67 | 10.35 | 10.44 | 159,943 | -0.03(-0.31%) |
Nov 22, 2002 | 10.42 | 10.61 | 10.41 | 10.47 | 108,792 | -0.01(-0.12%) |
Nov 21, 2002 | 10.13 | 10.52 | 10.13 | 10.48 | 119,455 | +0.28(+2.79%) |
Nov 20, 2002 | 10.04 | 10.35 | 10.04 | 10.20 | 202,131 | +0.11(+1.09%) |
Nov 19, 2002 | 10.18 | 10.26 | 10.06 | 10.09 | 100,756 | -0.10(-1.02%) |
Nov 18, 2002 | 10.35 | 10.42 | 10.09 | 10.19 | 418,634 | -0.04(-0.38%) |
Nov 15, 2002 | 10.10 | 10.30 | 10.09 | 10.23 | 356,511 | +0.09(+0.89%) |
Nov 14, 2002 | 9.901 | 10.15 | 9.901 | 10.14 | 206,921 | +0.27(+2.75%) |
Nov 13, 2002 | 9.836 | 9.965 | 9.778 | 9.868 | 193,786 | -0.01(-0.13%) |
Nov 12, 2002 | 9.804 | 10.02 | 9.804 | 9.881 | 294,542 | +0.05(+0.46%) |
Nov 11, 2002 | 9.868 | 10.08 | 9.771 | 9.836 | 293,615 | -0.03(-0.33%) |
Nov 08, 2002 | 9.855 | 9.940 | 9.778 | 9.868 | 262,090 | +0.05(+0.53%) |
Nov 07, 2002 | 9.881 | 9.927 | 9.707 | 9.817 | 734,502 | -0.25(-2.44%) |
Nov 06, 2002 | 9.836 | 10.15 | 9.804 | 10.06 | 293,152 | +0.28(+2.91%) |
Nov 05, 2002 | 9.901 | 10.09 | 9.778 | 9.778 | 1,065,052 | +0.01(+0.13%) |
Nov 04, 2002 | 9.707 | 9.836 | 9.584 | 9.765 | 224,075 | +0.06(+0.60%) |
Nov 01, 2002 | 9.771 | 9.933 | 9.700 | 9.707 | 467,621 | -0.01(-0.07%) |
Oct 31, 2002 | 9.674 | 9.810 | 9.564 | 9.713 | 193,168 | +0.10(+1.08%) |
Oct 30, 2002 | 9.642 | 9.804 | 9.480 | 9.610 | 291,606 | +0.03(+0.27%) |
Oct 29, 2002 | 9.778 | 9.778 | 9.383 | 9.584 | 129,963 | -0.19(-1.92%) |
Oct 28, 2002 | 9.881 | 10.08 | 9.707 | 9.771 | 142,171 | -0.11(-1.11%) |
Oct 25, 2002 | 9.564 | 9.894 | 9.545 | 9.881 | 137,535 | +0.32(+3.32%) |
Oct 24, 2002 | 9.480 | 9.616 | 9.318 | 9.564 | 387,418 | +0.31(+3.36%) |
Oct 23, 2002 | 9.577 | 9.577 | 9.131 | 9.254 | 183,432 | -0.28(-2.99%) |
Oct 22, 2002 | 9.998 | 9.998 | 9.532 | 9.538 | 288,516 | -0.50(-4.96%) |
Oct 21, 2002 | 9.804 | 10.08 | 9.629 | 10.04 | 233,965 | +0.28(+2.85%) |
Oct 18, 2002 | 9.836 | 9.862 | 9.668 | 9.758 | 179,105 | -0.10(-1.05%) |
Oct 17, 2002 | 9.707 | 9.862 | 9.707 | 9.862 | 258,690 | +0.19(+1.94%) |
Oct 16, 2002 | 9.836 | 9.901 | 9.590 | 9.674 | 538,861 | -0.10(-1.06%) |
Oct 15, 2002 | 9.694 | 9.959 | 9.635 | 9.778 | 352,956 | +0.20(+2.09%) |
Oct 14, 2002 | 9.428 | 9.668 | 9.428 | 9.577 | 213,257 | +0.21(+2.28%) |
Oct 11, 2002 | 9.409 | 9.558 | 9.318 | 9.364 | 209,394 | +0.02(+0.21%) |
Oct 10, 2002 | 8.807 | 9.396 | 8.807 | 9.344 | 165,815 | +0.48(+5.40%) |
Oct 09, 2002 | 9.448 | 9.448 | 8.839 | 8.865 | 199,349 | -0.64(-6.74%) |
Oct 08, 2002 | 9.260 | 9.551 | 9.234 | 9.506 | 125,636 | +0.31(+3.38%) |
Oct 07, 2002 | 9.137 | 9.286 | 9.092 | 9.195 | 9,148,445 | +0.12(+1.36%) |
Oct 04, 2002 | 9.189 | 9.189 | 8.846 | 9.072 | 356,511 | -0.06(-0.64%) |
Oct 03, 2002 | 9.415 | 9.480 | 9.072 | 9.131 | 159,325 | -0.22(-2.35%) |
Oct 02, 2002 | 9.707 | 9.707 | 9.260 | 9.351 | 259,463 | -0.35(-3.60%) |