Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11235 | 11325 | 11212 | 11268 | 0 | +0.00(+0.00%) |
Dec 30, 2002 | 11235 | 11325 | 11212 | 11268 | 0 | +34.00(+0.30%) |
Dec 28, 2002 | 11326 | 11326 | 11207 | 11234 | 0 | -84.00(-0.74%) |
Dec 27, 2002 | 11475 | 11475 | 11301 | 11318 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 11475 | 11475 | 11301 | 11318 | 0 | -152.00(-1.33%) |
Dec 24, 2002 | 11493 | 11648 | 11384 | 11470 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 11493 | 11648 | 11384 | 11470 | 0 | -20.00(-0.17%) |
Dec 21, 2002 | 11275 | 11606 | 11262 | 11490 | 0 | +282.00(+2.52%) |
Dec 20, 2002 | 10987 | 11222 | 10984 | 11208 | 0 | +223.00(+2.03%) |
Dec 19, 2002 | 10833 | 11007 | 10723 | 10985 | 0 | +152.00(+1.40%) |
Dec 18, 2002 | 10778 | 10948 | 10526 | 10833 | 0 | +62.00(+0.58%) |
Dec 17, 2002 | 10620 | 10798 | 10611 | 10771 | 0 | +0.00(+0.00%) |
Dec 16, 2002 | 10620 | 10798 | 10611 | 10771 | 0 | +207.00(+1.96%) |
Dec 14, 2002 | 10598 | 10648 | 10494 | 10564 | 0 | -23.00(-0.22%) |
Dec 13, 2002 | 10617 | 10743 | 10569 | 10587 | 0 | -27.00(-0.25%) |
Dec 12, 2002 | 10340 | 10652 | 10340 | 10614 | 0 | +283.00(+2.74%) |
Dec 11, 2002 | 10345 | 10497 | 10307 | 10331 | 0 | -8.00(-0.08%) |
Dec 10, 2002 | 10562 | 10562 | 10339 | 10339 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 10562 | 10562 | 10339 | 10339 | 0 | -230.00(-2.18%) |
Dec 07, 2002 | 10414 | 10575 | 10412 | 10569 | 0 | +156.00(+1.50%) |
Dec 06, 2002 | 10645 | 10651 | 10346 | 10413 | 0 | -227.00(-2.13%) |
Dec 05, 2002 | 10664 | 10681 | 10505 | 10640 | 0 | -23.00(-0.22%) |
Dec 04, 2002 | 10672 | 10674 | 10576 | 10663 | 0 | -11.00(-0.10%) |
Dec 03, 2002 | 10517 | 10735 | 10517 | 10674 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 10517 | 10735 | 10517 | 10674 | 0 | +165.00(+1.57%) |
Nov 30, 2002 | 10250 | 10519 | 10250 | 10509 | 0 | +270.00(+2.64%) |
Nov 29, 2002 | 10222 | 10292 | 10187 | 10239 | 0 | +13.00(+0.13%) |
Nov 28, 2002 | 10142 | 10286 | 10123 | 10226 | 0 | +94.00(+0.93%) |
Nov 27, 2002 | 10243 | 10283 | 10084 | 10132 | 0 | -114.00(-1.11%) |
Nov 26, 2002 | 10407 | 10447 | 10234 | 10246 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 10407 | 10447 | 10234 | 10246 | 0 | -158.00(-1.52%) |
Nov 23, 2002 | 10288 | 10433 | 10124 | 10404 | 0 | +115.00(+1.12%) |
Nov 22, 2002 | 10105 | 10318 | 10086 | 10289 | 0 | +201.00(+1.99%) |
Nov 21, 2002 | 9983 | 10112 | 9901 | 10088 | 0 | +117.00(+1.17%) |
Nov 20, 2002 | 9971 | 10052 | 9839 | 9971 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 9910 | 10100 | 9910 | 9971 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 9910 | 10100 | 9910 | 9971 | 0 | +87.00(+0.88%) |
Nov 15, 2002 | 9762 | 9904 | 9738 | 9884 | 0 | +120.00(+1.23%) |
Nov 14, 2002 | 9721 | 9813 | 9569 | 9764 | 0 | +43.00(+0.44%) |
Nov 13, 2002 | 9864 | 9871 | 9647 | 9721 | 0 | -165.00(-1.67%) |
Nov 12, 2002 | 9873 | 9977 | 9868 | 9886 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 9873 | 9977 | 9868 | 9886 | 0 | +26.00(+0.26%) |
Nov 09, 2002 | 9859 | 10030 | 9857 | 9860 | 0 | +61.00(+0.62%) |
Nov 08, 2002 | 9734 | 9893 | 9618 | 9799 | 0 | +96.00(+0.99%) |
Nov 07, 2002 | 9857 | 9861 | 9583 | 9703 | 0 | -158.00(-1.60%) |
Nov 06, 2002 | 9904 | 10034 | 9825 | 9861 | 0 | -52.00(-0.52%) |
Nov 05, 2002 | 10147 | 10378 | 9913 | 9913 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 10147 | 10378 | 9913 | 9913 | 0 | -227.00(-2.24%) |
Nov 02, 2002 | 10172 | 10266 | 10043 | 10140 | 0 | -28.00(-0.28%) |
Nov 01, 2002 | 10099 | 10241 | 9733 | 10168 | 0 | +99.00(+0.98%) |
Oct 31, 2002 | 9602 | 10097 | 9602 | 10069 | 0 | +468.00(+4.87%) |
Oct 30, 2002 | 9570 | 9656 | 9439 | 9601 | 0 | +27.00(+0.28%) |
Oct 29, 2002 | 10022 | 10092 | 9573 | 9574 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 10022 | 10092 | 9573 | 9574 | 0 | -441.00(-4.40%) |
Oct 25, 2002 | 9807 | 10598 | 9698 | 10015 | 0 | +216.00(+2.20%) |
Oct 24, 2002 | 9832 | 10107 | 9763 | 9799 | 0 | -41.00(-0.42%) |
Oct 23, 2002 | 9342 | 9840 | 9263 | 9840 | 0 | +509.00(+5.45%) |
Oct 22, 2002 | 9099 | 9331 | 8982 | 9331 | 0 | +203.00(+2.22%) |
Oct 21, 2002 | 9022 | 9161 | 8979 | 9128 | 0 | +106.00(+1.17%) |
Oct 18, 2002 | 8902 | 9081 | 8873 | 9022 | 0 | +120.00(+1.35%) |
Oct 17, 2002 | 8397 | 8920 | 8397 | 8902 | 0 | +531.00(+6.34%) |
Oct 16, 2002 | 8510 | 8513 | 8225 | 8371 | 0 | -136.00(-1.60%) |
Oct 15, 2002 | 8452 | 8622 | 8446 | 8507 | 0 | +56.00(+0.66%) |
Oct 14, 2002 | 8853 | 8853 | 8430 | 8451 | 0 | -404.00(-4.56%) |
Oct 11, 2002 | 8864 | 9042 | 8832 | 8855 | 0 | -11.00(-0.12%) |
Oct 10, 2002 | 8708 | 8932 | 8707 | 8866 | 0 | +151.00(+1.73%) |
Oct 09, 2002 | 8838 | 9291 | 8604 | 8715 | 0 | -132.00(-1.49%) |
Oct 08, 2002 | 8870 | 8909 | 8691 | 8847 | 0 | -16.00(-0.18%) |
Oct 07, 2002 | 9268 | 9288 | 8841 | 8863 | 0 | -397.00(-4.29%) |
Oct 04, 2002 | 9151 | 9319 | 9092 | 9260 | 0 | +120.00(+1.31%) |
Oct 03, 2002 | 8852 | 9170 | 8807 | 9140 | 0 | +320.00(+3.63%) |
Oct 02, 2002 | 9011 | 9132 | 8811 | 8820 | 0 | -178.00(-1.98%) |