Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.905 | 9.393 | 8.905 | 9.287 | 2,597,178 | +0.26(+2.85%) |
Dec 30, 2002 | 8.924 | 9.089 | 8.858 | 9.030 | 2,170,708 | +0.05(+0.51%) |
Dec 27, 2002 | 9.234 | 9.294 | 8.911 | 8.984 | 1,385,080 | -0.30(-3.27%) |
Dec 26, 2002 | 9.287 | 9.492 | 9.234 | 9.287 | 1,159,489 | +0.01(+0.14%) |
Dec 24, 2002 | 9.234 | 9.386 | 9.201 | 9.274 | 1,192,388 | -0.17(-1.82%) |
Dec 23, 2002 | 9.175 | 9.531 | 9.129 | 9.445 | 2,679,955 | +0.20(+2.21%) |
Dec 20, 2002 | 8.852 | 9.294 | 8.687 | 9.241 | 7,574,888 | +0.34(+3.78%) |
Dec 19, 2002 | 8.740 | 8.951 | 8.740 | 8.905 | 4,259,548 | +0.03(+0.37%) |
Dec 18, 2002 | 8.957 | 8.957 | 8.740 | 8.872 | 4,118,705 | -0.08(-0.88%) |
Dec 17, 2002 | 8.773 | 9.129 | 8.773 | 8.951 | 3,627,802 | +0.05(+0.52%) |
Dec 16, 2002 | 8.759 | 9.043 | 8.759 | 8.905 | 2,696,784 | +0.19(+2.20%) |
Dec 13, 2002 | 8.944 | 9.142 | 8.713 | 8.713 | 3,072,465 | -0.33(-3.65%) |
Dec 12, 2002 | 9.102 | 9.155 | 8.924 | 9.043 | 2,138,415 | -0.10(-1.08%) |
Dec 11, 2002 | 9.162 | 9.300 | 8.997 | 9.142 | 1,845,511 | -0.01(-0.14%) |
Dec 10, 2002 | 8.885 | 9.234 | 8.779 | 9.155 | 2,785,928 | +0.28(+3.12%) |
Dec 09, 2002 | 9.234 | 9.333 | 8.707 | 8.878 | 4,206,789 | -0.65(-6.85%) |
Dec 06, 2002 | 9.465 | 9.696 | 9.333 | 9.531 | 2,453,151 | -0.03(-0.34%) |
Dec 05, 2002 | 9.696 | 9.703 | 9.386 | 9.564 | 1,450,575 | -0.03(-0.34%) |
Dec 04, 2002 | 9.564 | 9.723 | 9.274 | 9.597 | 2,408,124 | -0.03(-0.27%) |
Dec 03, 2002 | 9.795 | 9.795 | 9.505 | 9.624 | 1,786,232 | -0.26(-2.60%) |
Dec 02, 2002 | 9.947 | 10.28 | 9.676 | 9.881 | 2,381,593 | +0.01(+0.07%) |
Nov 29, 2002 | 9.894 | 9.993 | 9.742 | 9.874 | 1,035,475 | -0.02(-0.20%) |
Nov 27, 2002 | 9.577 | 9.967 | 9.564 | 9.894 | 3,592,629 | +0.33(+3.45%) |
Nov 26, 2002 | 9.696 | 9.782 | 9.531 | 9.564 | 2,469,676 | -0.10(-1.02%) |
Nov 25, 2002 | 9.564 | 9.755 | 9.492 | 9.663 | 2,805,182 | +0.10(+1.03%) |
Nov 22, 2002 | 9.769 | 9.795 | 9.538 | 9.564 | 3,863,854 | -0.27(-2.75%) |
Nov 21, 2002 | 9.215 | 9.881 | 9.135 | 9.835 | 4,546,085 | +0.62(+6.73%) |
Nov 20, 2002 | 8.707 | 9.380 | 8.595 | 9.215 | 7,155,695 | -0.16(-1.69%) |
Nov 19, 2002 | 9.432 | 9.531 | 9.149 | 9.373 | 3,416,310 | -0.06(-0.63%) |
Nov 18, 2002 | 8.984 | 9.505 | 8.984 | 9.432 | 3,670,100 | +0.53(+5.93%) |
Nov 15, 2002 | 8.443 | 8.918 | 8.443 | 8.905 | 5,607,030 | +0.07(+0.82%) |
Nov 14, 2002 | 8.476 | 9.142 | 8.456 | 8.832 | 8,205,573 | +0.53(+6.44%) |
Nov 13, 2002 | 8.476 | 8.502 | 8.192 | 8.298 | 3,667,068 | -0.24(-2.78%) |
Nov 12, 2002 | 8.397 | 8.694 | 8.344 | 8.535 | 2,861,277 | +0.09(+1.01%) |
Nov 11, 2002 | 8.812 | 8.812 | 7.948 | 8.449 | 5,044,265 | -0.36(-4.12%) |
Nov 08, 2002 | 8.852 | 9.102 | 8.667 | 8.812 | 3,847,025 | -0.15(-1.62%) |
Nov 07, 2002 | 9.102 | 9.102 | 8.792 | 8.957 | 1,967,706 | -0.28(-3.00%) |
Nov 06, 2002 | 9.004 | 9.307 | 8.905 | 9.234 | 3,439,354 | +0.13(+1.38%) |
Nov 05, 2002 | 9.102 | 9.135 | 8.740 | 9.109 | 2,757,123 | +0.00(+0.00%) |
Nov 04, 2002 | 8.641 | 9.531 | 8.588 | 9.109 | 5,225,284 | +0.67(+7.97%) |
Nov 01, 2002 | 7.902 | 8.535 | 7.882 | 8.436 | 4,399,481 | +0.54(+6.85%) |
Oct 31, 2002 | 8.245 | 8.245 | 7.895 | 7.895 | 3,923,738 | +0.08(+1.01%) |
Oct 30, 2002 | 7.935 | 7.968 | 7.678 | 7.816 | 3,560,943 | -0.10(-1.25%) |
Oct 29, 2002 | 8.001 | 8.001 | 7.717 | 7.915 | 5,885,835 | -0.10(-1.23%) |
Oct 28, 2002 | 8.311 | 8.509 | 7.915 | 8.014 | 5,631,590 | -0.16(-2.02%) |
Oct 25, 2002 | 8.740 | 8.839 | 7.658 | 8.179 | 7,667,975 | -0.78(-8.69%) |
Oct 24, 2002 | 8.839 | 9.267 | 8.476 | 8.957 | 8,811,849 | +0.24(+2.80%) |
Oct 23, 2002 | 7.981 | 8.786 | 7.816 | 8.713 | 7,101,420 | +0.58(+7.14%) |
Oct 22, 2002 | 7.256 | 8.219 | 7.249 | 8.133 | 4,971,949 | +0.57(+7.50%) |
Oct 21, 2002 | 7.322 | 7.566 | 7.091 | 7.566 | 6,101,420 | +0.15(+1.96%) |
Oct 18, 2002 | 7.552 | 7.678 | 7.256 | 7.421 | 8,664,942 | -0.13(-1.66%) |
Oct 17, 2002 | 7.256 | 7.717 | 6.497 | 7.546 | 39,036,204 | -3.19(-29.69%) |
Oct 14, 2002 | 10.22 | 10.88 | 10.05 | 10.73 | 2,629,622 | +0.51(+5.04%) |
Oct 11, 2002 | 10.08 | 10.65 | 10.04 | 10.22 | 2,644,328 | +0.36(+3.68%) |
Oct 10, 2002 | 9.175 | 9.927 | 9.102 | 9.854 | 3,358,396 | +0.77(+8.42%) |
Oct 09, 2002 | 9.168 | 9.399 | 9.037 | 9.089 | 4,638,110 | -0.38(-3.97%) |
Oct 08, 2002 | 9.314 | 9.558 | 9.004 | 9.465 | 4,381,137 | +0.22(+2.35%) |
Oct 07, 2002 | 9.637 | 9.894 | 9.234 | 9.248 | 4,591,112 | -0.36(-3.71%) |
Oct 04, 2002 | 10.19 | 10.21 | 9.498 | 9.604 | 5,513,792 | -0.21(-2.15%) |
Oct 03, 2002 | 10.52 | 10.62 | 9.729 | 9.815 | 8,948,144 | -0.35(-3.44%) |
Oct 02, 2002 | 11.05 | 11.07 | 10.09 | 10.16 | 7,018,794 | -1.02(-9.09%) |