Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.515 | 8.762 | 8.475 | 8.638 | 1,316,112 | +0.07(+0.83%) |
Dec 30, 2002 | 8.693 | 8.693 | 8.502 | 8.567 | 2,744,311 | -0.14(-1.63%) |
Dec 27, 2002 | 8.777 | 8.835 | 8.703 | 8.710 | 881,869 | -0.05(-0.62%) |
Dec 26, 2002 | 8.682 | 8.875 | 8.630 | 8.764 | 789,858 | -0.01(-0.14%) |
Dec 24, 2002 | 8.724 | 8.896 | 8.724 | 8.777 | 479,651 | +0.03(+0.31%) |
Dec 23, 2002 | 8.829 | 9.019 | 8.687 | 8.749 | 2,420,959 | -0.14(-1.60%) |
Dec 20, 2002 | 8.427 | 8.963 | 8.408 | 8.892 | 3,686,167 | +0.49(+5.77%) |
Dec 19, 2002 | 8.415 | 8.511 | 8.371 | 8.406 | 1,860,769 | -0.01(-0.07%) |
Dec 18, 2002 | 8.536 | 8.597 | 8.327 | 8.413 | 5,077,562 | -0.22(-2.59%) |
Dec 17, 2002 | 8.758 | 8.839 | 8.622 | 8.636 | 2,019,218 | -0.17(-1.97%) |
Dec 16, 2002 | 8.603 | 8.812 | 8.603 | 8.810 | 1,755,852 | +0.15(+1.79%) |
Dec 13, 2002 | 8.829 | 8.829 | 8.641 | 8.655 | 1,748,683 | -0.18(-2.01%) |
Dec 12, 2002 | 8.892 | 8.910 | 8.787 | 8.833 | 1,025,741 | -0.05(-0.54%) |
Dec 11, 2002 | 8.894 | 8.996 | 8.800 | 8.881 | 1,512,322 | -0.01(-0.14%) |
Dec 10, 2002 | 8.933 | 8.996 | 8.787 | 8.894 | 2,573,195 | -0.03(-0.38%) |
Dec 09, 2002 | 9.151 | 9.168 | 8.927 | 8.927 | 3,172,819 | -0.26(-2.82%) |
Dec 06, 2002 | 9.103 | 9.224 | 9.065 | 9.187 | 1,896,378 | +0.14(+1.50%) |
Dec 05, 2002 | 9.247 | 9.247 | 8.940 | 9.051 | 2,030,212 | -0.12(-1.28%) |
Dec 04, 2002 | 9.164 | 9.237 | 9.115 | 9.168 | 1,523,316 | -0.01(-0.11%) |
Dec 03, 2002 | 9.216 | 9.308 | 9.178 | 9.178 | 1,972,137 | -0.05(-0.54%) |
Dec 02, 2002 | 9.352 | 9.373 | 9.195 | 9.228 | 918,196 | +0.02(+0.20%) |
Nov 29, 2002 | 9.226 | 9.241 | 9.195 | 9.210 | 651,484 | -0.11(-1.21%) |
Nov 27, 2002 | 9.205 | 9.323 | 9.147 | 9.323 | 1,774,015 | +0.29(+3.22%) |
Nov 26, 2002 | 9.272 | 9.272 | 8.998 | 9.032 | 2,464,216 | -0.19(-2.04%) |
Nov 25, 2002 | 9.216 | 9.300 | 9.182 | 9.220 | 1,198,052 | +0.12(+1.36%) |
Nov 22, 2002 | 9.053 | 9.235 | 9.011 | 9.097 | 950,937 | +0.09(+0.95%) |
Nov 21, 2002 | 9.258 | 9.398 | 8.975 | 9.011 | 2,795,216 | -0.18(-2.00%) |
Nov 20, 2002 | 9.143 | 9.348 | 9.049 | 9.195 | 1,117,512 | +0.05(+0.57%) |
Nov 19, 2002 | 8.787 | 9.164 | 8.756 | 9.143 | 2,695,796 | +0.20(+2.27%) |
Nov 18, 2002 | 9.080 | 9.080 | 8.620 | 8.940 | 4,112,285 | -0.15(-1.70%) |
Nov 15, 2002 | 9.153 | 9.153 | 8.890 | 9.095 | 3,329,834 | -0.23(-2.49%) |
Nov 14, 2002 | 9.293 | 9.450 | 9.231 | 9.327 | 1,511,127 | +0.17(+1.83%) |
Nov 13, 2002 | 9.346 | 9.373 | 9.101 | 9.159 | 2,025,432 | -0.20(-2.15%) |
Nov 12, 2002 | 9.028 | 9.448 | 9.028 | 9.360 | 2,811,228 | +0.22(+2.40%) |
Nov 11, 2002 | 9.387 | 9.387 | 9.138 | 9.141 | 2,327,514 | -0.30(-3.17%) |
Nov 08, 2002 | 9.496 | 9.676 | 9.390 | 9.440 | 1,305,358 | -0.09(-0.92%) |
Nov 07, 2002 | 9.666 | 9.666 | 9.519 | 9.528 | 2,183,643 | -0.19(-2.00%) |
Nov 06, 2002 | 9.896 | 9.917 | 9.521 | 9.722 | 2,380,570 | -0.08(-0.77%) |
Nov 05, 2002 | 9.710 | 9.833 | 9.559 | 9.798 | 1,323,521 | +0.09(+0.88%) |
Nov 04, 2002 | 9.879 | 9.938 | 9.699 | 9.712 | 1,570,397 | -0.13(-1.30%) |
Nov 01, 2002 | 9.823 | 9.927 | 9.697 | 9.839 | 993,716 | -0.01(-0.15%) |
Oct 31, 2002 | 9.680 | 9.871 | 9.657 | 9.854 | 1,979,068 | +0.17(+1.79%) |
Oct 30, 2002 | 9.488 | 9.747 | 9.469 | 9.680 | 22,225,984 | +0.22(+2.37%) |
Oct 29, 2002 | 9.404 | 9.498 | 9.268 | 9.457 | 2,472,342 | +0.06(+0.67%) |
Oct 28, 2002 | 9.592 | 9.624 | 9.348 | 9.394 | 1,429,393 | -0.15(-1.60%) |
Oct 25, 2002 | 9.624 | 9.639 | 9.421 | 9.546 | 1,998,187 | -0.08(-0.80%) |
Oct 24, 2002 | 9.923 | 9.944 | 9.611 | 9.624 | 1,709,249 | -0.29(-2.97%) |
Oct 23, 2002 | 9.760 | 10.00 | 9.634 | 9.919 | 4,593,848 | -0.57(-5.41%) |
Oct 22, 2002 | 10.42 | 10.56 | 10.30 | 10.49 | 1,972,615 | +0.05(+0.46%) |
Oct 21, 2002 | 10.16 | 10.44 | 9.980 | 10.44 | 1,296,754 | +0.29(+2.87%) |
Oct 18, 2002 | 10.38 | 10.38 | 10.14 | 10.15 | 11,997,252 | -0.23(-2.22%) |
Oct 17, 2002 | 10.39 | 10.42 | 10.26 | 10.38 | 1,163,159 | +0.09(+0.85%) |
Oct 16, 2002 | 10.34 | 10.45 | 10.22 | 10.29 | 1,154,795 | -0.05(-0.45%) |
Oct 15, 2002 | 10.20 | 10.41 | 10.18 | 10.34 | 1,677,942 | +0.25(+2.45%) |
Oct 14, 2002 | 9.950 | 10.19 | 9.950 | 10.09 | 286,786 | +0.09(+0.88%) |
Oct 11, 2002 | 9.852 | 10.08 | 9.835 | 10.00 | 2,515,599 | +0.25(+2.55%) |
Oct 10, 2002 | 9.603 | 9.831 | 9.488 | 9.751 | 2,064,387 | +0.17(+1.77%) |
Oct 09, 2002 | 9.645 | 9.837 | 9.580 | 9.582 | 2,327,992 | -0.06(-0.63%) |
Oct 08, 2002 | 9.383 | 9.812 | 9.274 | 9.643 | 2,554,315 | +0.28(+3.04%) |
Oct 07, 2002 | 9.235 | 9.620 | 9.122 | 9.358 | 3,381,217 | +0.42(+4.66%) |
Oct 04, 2002 | 9.887 | 9.887 | 8.766 | 8.942 | 6,693,845 | -0.94(-9.54%) |
Oct 03, 2002 | 10.12 | 10.16 | 9.881 | 9.885 | 2,975,175 | -0.45(-4.37%) |
Oct 02, 2002 | 10.35 | 10.44 | 10.22 | 10.34 | 2,093,305 | -0.02(-0.16%) |