Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.205 | 9.205 | 8.814 | 8.994 | 21,808 | +0.08(+0.93%) |
Dec 30, 2002 | 9.159 | 9.197 | 8.911 | 8.911 | 11,569 | -0.35(-3.81%) |
Dec 27, 2002 | 9.378 | 9.566 | 9.257 | 9.265 | 19,547 | -0.14(-1.44%) |
Dec 26, 2002 | 9.550 | 9.550 | 9.378 | 9.400 | 2,393 | -0.19(-1.98%) |
Dec 24, 2002 | 9.678 | 9.678 | 9.588 | 9.590 | 40,824 | -0.09(-0.91%) |
Dec 23, 2002 | 9.468 | 9.678 | 9.408 | 9.678 | 76,329 | +0.21(+2.22%) |
Dec 20, 2002 | 9.626 | 9.626 | 9.408 | 9.468 | 17,021 | +0.02(+0.16%) |
Dec 19, 2002 | 9.633 | 9.633 | 9.438 | 9.453 | 2,526 | +0.04(+0.40%) |
Dec 18, 2002 | 9.573 | 9.581 | 9.415 | 9.415 | 1,063 | -0.14(-1.42%) |
Dec 17, 2002 | 9.701 | 9.701 | 9.445 | 9.550 | 9,973 | -0.11(-1.17%) |
Dec 16, 2002 | 9.227 | 9.663 | 9.227 | 9.663 | 184,041 | +0.31(+3.30%) |
Dec 13, 2002 | 8.483 | 9.355 | 8.475 | 9.355 | 30,717 | +0.56(+6.32%) |
Dec 12, 2002 | 8.618 | 8.798 | 8.513 | 8.798 | 3,457 | +0.30(+3.54%) |
Dec 11, 2002 | 8.422 | 8.498 | 8.422 | 8.498 | 35,505 | +0.05(+0.53%) |
Dec 10, 2002 | 8.415 | 8.453 | 8.272 | 8.453 | 2,792 | +0.20(+2.46%) |
Dec 09, 2002 | 8.272 | 8.422 | 8.249 | 8.249 | 10,106 | -0.02(-0.27%) |
Dec 06, 2002 | 8.287 | 8.686 | 8.159 | 8.272 | 9,042 | +0.10(+1.20%) |
Dec 05, 2002 | 8.498 | 8.535 | 8.174 | 8.174 | 67,286 | -0.40(-4.65%) |
Dec 04, 2002 | 8.889 | 8.956 | 8.422 | 8.573 | 18,882 | -0.41(-4.60%) |
Dec 03, 2002 | 9.017 | 9.114 | 8.829 | 8.986 | 37,233 | -0.11(-1.16%) |
Dec 02, 2002 | 8.874 | 9.122 | 8.874 | 9.092 | 75,398 | +0.26(+2.98%) |
Nov 29, 2002 | 8.829 | 8.911 | 8.723 | 8.829 | 19,015 | -0.12(-1.34%) |
Nov 27, 2002 | 8.934 | 9.009 | 8.738 | 8.949 | 18,749 | +0.11(+1.28%) |
Nov 26, 2002 | 8.919 | 9.024 | 8.836 | 8.836 | 15,824 | -0.19(-2.08%) |
Nov 25, 2002 | 9.054 | 9.122 | 8.986 | 9.024 | 32,712 | +0.08(+0.93%) |
Nov 22, 2002 | 8.656 | 9.047 | 8.656 | 8.941 | 53,457 | +0.08(+0.85%) |
Nov 21, 2002 | 8.768 | 8.866 | 8.648 | 8.866 | 12,898 | +0.11(+1.20%) |
Nov 20, 2002 | 8.723 | 9.017 | 8.648 | 8.761 | 16,356 | +0.11(+1.30%) |
Nov 19, 2002 | 8.633 | 9.017 | 8.626 | 8.648 | 35,638 | -0.02(-0.18%) |
Nov 18, 2002 | 8.355 | 8.664 | 8.347 | 8.664 | 23,404 | +0.13(+1.51%) |
Nov 15, 2002 | 8.693 | 8.881 | 8.535 | 8.535 | 19,281 | +0.13(+1.52%) |
Nov 14, 2002 | 8.678 | 8.761 | 8.295 | 8.407 | 21,010 | -0.13(-1.47%) |
Nov 13, 2002 | 8.287 | 8.723 | 8.280 | 8.533 | 17,686 | +0.24(+2.90%) |
Nov 12, 2002 | 8.242 | 8.558 | 8.242 | 8.292 | 18,217 | +0.02(+0.24%) |
Nov 11, 2002 | 8.377 | 8.377 | 8.272 | 8.273 | 19,547 | -0.08(-0.92%) |
Nov 08, 2002 | 8.392 | 8.438 | 8.310 | 8.350 | 23,005 | -0.02(-0.24%) |
Nov 07, 2002 | 8.213 | 8.535 | 8.213 | 8.370 | 29,654 | -0.04(-0.53%) |
Nov 06, 2002 | 7.881 | 8.414 | 7.813 | 8.414 | 30,318 | +0.50(+6.36%) |
Nov 05, 2002 | 9.317 | 9.317 | 7.896 | 7.911 | 40,425 | -1.43(-15.30%) |
Nov 04, 2002 | 9.663 | 9.663 | 9.317 | 9.340 | 22,207 | -0.32(-3.35%) |
Nov 01, 2002 | 9.220 | 9.663 | 9.122 | 9.663 | 19,813 | +0.08(+0.78%) |
Oct 31, 2002 | 9.325 | 9.663 | 9.325 | 9.588 | 63,031 | +0.26(+2.82%) |
Oct 30, 2002 | 9.776 | 9.776 | 9.077 | 9.325 | 20,079 | -0.55(-5.55%) |
Oct 29, 2002 | 10.07 | 10.07 | 9.814 | 9.872 | 37,765 | -0.10(-1.00%) |
Oct 28, 2002 | 10.18 | 10.21 | 9.896 | 9.972 | 65,558 | -0.22(-2.14%) |
Oct 25, 2002 | 10.00 | 10.19 | 9.814 | 10.19 | 34,707 | +0.11(+1.12%) |
Oct 24, 2002 | 9.784 | 10.08 | 9.701 | 10.08 | 19,380 | +0.19(+1.90%) |
Oct 23, 2002 | 9.550 | 9.776 | 9.550 | 9.889 | 59,839 | +0.11(+1.08%) |
Oct 22, 2002 | 9.581 | 9.851 | 9.558 | 9.784 | 15,824 | -0.08(-0.76%) |
Oct 21, 2002 | 9.881 | 10.02 | 9.776 | 9.859 | 14,893 | -0.09(-0.94%) |
Oct 18, 2002 | 9.498 | 10.08 | 9.498 | 9.953 | 18,217 | +0.11(+1.11%) |
Oct 17, 2002 | 9.333 | 9.844 | 9.257 | 9.844 | 23,271 | +0.62(+6.77%) |
Oct 16, 2002 | 9.174 | 9.746 | 9.024 | 9.220 | 26,728 | -0.23(-2.45%) |
Oct 15, 2002 | 8.836 | 9.520 | 8.836 | 9.451 | 30,877 | +0.67(+7.60%) |
Oct 14, 2002 | 7.520 | 8.783 | 7.520 | 8.783 | 51,329 | +1.26(+16.80%) |
Oct 11, 2002 | 7.332 | 7.580 | 7.332 | 7.520 | 15,026 | +0.11(+1.52%) |
Oct 10, 2002 | 7.701 | 7.708 | 6.979 | 7.407 | 28,856 | -0.04(-0.51%) |
Oct 09, 2002 | 7.445 | 7.558 | 7.370 | 7.445 | 24,068 | +0.04(+0.52%) |
Oct 08, 2002 | 7.708 | 7.708 | 7.370 | 7.407 | 24,866 | -0.00(-0.01%) |
Oct 07, 2002 | 8.460 | 8.460 | 7.407 | 7.407 | 26,063 | -0.61(-7.62%) |
Oct 04, 2002 | 8.611 | 8.851 | 7.949 | 8.018 | 20,079 | -0.51(-5.96%) |
Oct 03, 2002 | 9.099 | 9.099 | 8.272 | 8.526 | 19,015 | -0.36(-4.08%) |
Oct 02, 2002 | 9.137 | 9.174 | 8.791 | 8.889 | 29,521 | -0.14(-1.50%) |