Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.310 | 9.418 | 9.303 | 9.349 | 5,462 | +0.12(+1.25%) |
Dec 30, 2002 | 9.310 | 9.310 | 9.187 | 9.234 | 5,332 | -0.15(-1.56%) |
Dec 27, 2002 | 9.380 | 9.380 | 9.380 | 9.380 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 9.418 | 9.418 | 9.380 | 9.380 | 780 | -0.02(-0.16%) |
Dec 24, 2002 | 9.472 | 9.480 | 9.395 | 9.395 | 2,081 | -0.08(-0.89%) |
Dec 23, 2002 | 9.433 | 9.495 | 9.403 | 9.480 | 1,820 | +0.04(+0.41%) |
Dec 20, 2002 | 9.418 | 9.510 | 9.264 | 9.441 | 6,763 | +0.05(+0.49%) |
Dec 19, 2002 | 9.503 | 9.503 | 9.395 | 9.395 | 2,341 | -0.18(-1.93%) |
Dec 18, 2002 | 9.779 | 9.779 | 9.580 | 9.580 | 3,641 | -0.21(-2.12%) |
Dec 17, 2002 | 9.649 | 9.849 | 9.649 | 9.787 | 5,723 | +0.14(+1.43%) |
Dec 16, 2002 | 9.649 | 9.649 | 9.649 | 9.649 | 130 | +0.00(+0.00%) |
Dec 13, 2002 | 9.649 | 9.649 | 9.649 | 9.649 | 520 | +0.02(+0.24%) |
Dec 12, 2002 | 9.610 | 9.679 | 9.610 | 9.626 | 1,170 | -0.06(-0.63%) |
Dec 11, 2002 | 9.572 | 9.687 | 9.572 | 9.687 | 650 | +0.05(+0.56%) |
Dec 10, 2002 | 9.480 | 9.633 | 9.457 | 9.633 | 1,170 | +0.15(+1.62%) |
Dec 09, 2002 | 9.503 | 9.503 | 9.418 | 9.480 | 910 | -0.07(-0.72%) |
Dec 06, 2002 | 9.572 | 9.572 | 9.549 | 9.549 | 780 | +0.02(+0.16%) |
Dec 05, 2002 | 9.649 | 9.649 | 9.533 | 9.533 | 1,040 | -0.12(-1.20%) |
Dec 04, 2002 | 9.687 | 9.687 | 9.649 | 9.649 | 390 | +0.04(+0.40%) |
Dec 03, 2002 | 9.610 | 9.610 | 9.610 | 9.610 | 260 | -0.08(-0.79%) |
Dec 02, 2002 | 9.718 | 9.718 | 9.564 | 9.687 | 2,601 | -0.07(-0.71%) |
Nov 29, 2002 | 9.587 | 9.756 | 9.572 | 9.756 | 1,430 | +0.18(+1.93%) |
Nov 27, 2002 | 9.572 | 9.795 | 9.572 | 9.572 | 13,267 | +0.08(+0.81%) |
Nov 26, 2002 | 9.549 | 9.564 | 9.495 | 9.495 | 2,341 | +0.02(+0.24%) |
Nov 25, 2002 | 9.380 | 9.472 | 9.380 | 9.472 | 10,275 | +0.09(+0.98%) |
Nov 22, 2002 | 9.380 | 9.457 | 9.380 | 9.380 | 5,072 | +0.01(+0.08%) |
Nov 21, 2002 | 9.372 | 9.372 | 9.318 | 9.372 | 1,690 | +0.03(+0.33%) |
Nov 20, 2002 | 9.310 | 9.341 | 9.310 | 9.341 | 780 | +0.03(+0.33%) |
Nov 19, 2002 | 9.203 | 9.310 | 9.187 | 9.310 | 14,177 | +0.12(+1.25%) |
Nov 18, 2002 | 9.134 | 9.203 | 9.126 | 9.195 | 2,341 | +0.00(+0.00%) |
Nov 15, 2002 | 9.149 | 9.195 | 9.149 | 9.195 | 5,072 | +0.00(+0.00%) |
Nov 14, 2002 | 9.072 | 9.195 | 9.072 | 9.195 | 1,040 | +0.20(+2.22%) |
Nov 13, 2002 | 9.034 | 9.103 | 8.995 | 8.995 | 4,032 | -0.12(-1.27%) |
Nov 12, 2002 | 9.111 | 9.210 | 9.072 | 9.111 | 7,674 | -0.08(-0.84%) |
Nov 11, 2002 | 9.187 | 9.187 | 9.057 | 9.187 | 4,422 | +0.00(+0.00%) |
Nov 08, 2002 | 9.226 | 9.226 | 9.118 | 9.187 | 4,162 | -0.04(-0.42%) |
Nov 07, 2002 | 9.203 | 9.226 | 9.203 | 9.226 | 6,893 | +0.05(+0.50%) |
Nov 06, 2002 | 9.103 | 9.226 | 9.103 | 9.180 | 8,194 | -0.01(-0.08%) |
Nov 05, 2002 | 9.118 | 9.187 | 9.118 | 9.187 | 3,902 | +0.08(+0.84%) |
Nov 04, 2002 | 9.203 | 9.226 | 9.072 | 9.111 | 8,454 | -0.10(-1.09%) |
Nov 01, 2002 | 9.187 | 9.218 | 9.187 | 9.210 | 2,991 | +0.01(+0.08%) |
Oct 31, 2002 | 8.957 | 9.203 | 8.818 | 9.203 | 11,576 | +0.17(+1.87%) |
Oct 30, 2002 | 9.034 | 9.034 | 8.949 | 9.034 | 6,373 | +0.08(+0.86%) |
Oct 29, 2002 | 9.149 | 9.149 | 8.957 | 8.957 | 8,064 | -0.22(-2.35%) |
Oct 28, 2002 | 9.157 | 9.187 | 9.141 | 9.172 | 1,820 | +0.07(+0.76%) |
Oct 25, 2002 | 9.210 | 9.226 | 9.103 | 9.103 | 7,934 | -0.12(-1.33%) |
Oct 24, 2002 | 9.210 | 9.234 | 9.134 | 9.226 | 18,599 | +0.02(+0.17%) |
Oct 23, 2002 | 9.226 | 9.226 | 9.149 | 9.210 | 6,113 | +0.01(+0.08%) |
Oct 22, 2002 | 9.226 | 9.226 | 9.187 | 9.203 | 3,121 | -0.02(-0.25%) |
Oct 21, 2002 | 9.226 | 9.226 | 9.226 | 9.226 | 5,332 | +0.00(+0.00%) |
Oct 18, 2002 | 9.134 | 9.226 | 8.995 | 9.226 | 6,633 | +0.08(+0.84%) |
Oct 17, 2002 | 8.572 | 9.180 | 8.572 | 9.149 | 9,885 | +0.54(+6.25%) |
Oct 16, 2002 | 8.495 | 8.649 | 8.495 | 8.611 | 5,332 | +0.08(+0.90%) |
Oct 15, 2002 | 8.419 | 8.618 | 8.419 | 8.534 | 91,048 | +0.16(+1.93%) |
Oct 14, 2002 | 8.034 | 8.372 | 7.957 | 8.372 | 7,544 | +0.26(+3.22%) |
Oct 11, 2002 | 7.980 | 8.303 | 7.957 | 8.111 | 9,885 | +0.18(+2.33%) |
Oct 10, 2002 | 7.896 | 7.927 | 7.842 | 7.927 | 1,690 | -0.10(-1.25%) |
Oct 09, 2002 | 7.996 | 8.149 | 7.927 | 8.026 | 7,674 | +0.11(+1.36%) |
Oct 08, 2002 | 7.788 | 7.919 | 7.711 | 7.919 | 4,292 | +0.08(+1.08%) |
Oct 07, 2002 | 7.842 | 7.842 | 7.750 | 7.834 | 7,283 | -0.08(-1.07%) |
Oct 04, 2002 | 7.880 | 7.934 | 7.842 | 7.919 | 3,251 | +0.09(+1.18%) |
Oct 03, 2002 | 7.711 | 7.827 | 7.688 | 7.827 | 3,511 | +0.10(+1.29%) |
Oct 02, 2002 | 7.727 | 7.727 | 7.719 | 7.727 | 1,300 | -0.08(-0.99%) |