Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.250 | 8.333 | 8.157 | 8.190 | 1,835,100 | -0.04(-0.53%) |
Dec 30, 2002 | 8.167 | 8.350 | 7.943 | 8.233 | 2,193,300 | +0.09(+1.11%) |
Dec 27, 2002 | 8.233 | 8.283 | 8.107 | 8.143 | 1,574,700 | -0.08(-0.97%) |
Dec 26, 2002 | 8.150 | 8.333 | 8.150 | 8.223 | 1,876,500 | +0.07(+0.90%) |
Dec 24, 2002 | 8.167 | 8.213 | 7.983 | 8.150 | 1,821,000 | -0.04(-0.52%) |
Dec 23, 2002 | 8.497 | 8.697 | 8.087 | 8.193 | 2,307,900 | -0.22(-2.58%) |
Dec 20, 2002 | 8.497 | 8.697 | 8.360 | 8.410 | 3,799,800 | +0.02(+0.24%) |
Dec 19, 2002 | 8.350 | 8.433 | 8.027 | 8.390 | 5,021,100 | -0.02(-0.20%) |
Dec 18, 2002 | 8.687 | 8.700 | 8.260 | 8.407 | 5,008,800 | -0.30(-3.41%) |
Dec 17, 2002 | 8.970 | 9.020 | 8.617 | 8.703 | 3,376,200 | -0.27(-3.01%) |
Dec 16, 2002 | 8.780 | 9.213 | 8.763 | 8.973 | 3,354,000 | +0.21(+2.36%) |
Dec 13, 2002 | 8.983 | 8.990 | 8.623 | 8.767 | 3,193,200 | -0.25(-2.77%) |
Dec 12, 2002 | 9.123 | 9.160 | 8.780 | 9.017 | 3,530,400 | -0.04(-0.44%) |
Dec 11, 2002 | 9.167 | 9.197 | 8.973 | 9.057 | 5,679,900 | -0.15(-1.66%) |
Dec 10, 2002 | 9.210 | 9.463 | 9.190 | 9.210 | 3,360,000 | +0.09(+1.02%) |
Dec 09, 2002 | 9.590 | 9.597 | 9.103 | 9.117 | 3,997,500 | -0.51(-5.29%) |
Dec 06, 2002 | 9.307 | 9.717 | 9.300 | 9.627 | 2,877,000 | +0.20(+2.16%) |
Dec 05, 2002 | 9.563 | 9.700 | 9.320 | 9.423 | 3,768,300 | -0.07(-0.74%) |
Dec 04, 2002 | 9.577 | 9.727 | 9.297 | 9.493 | 3,342,000 | +0.08(+0.89%) |
Dec 03, 2002 | 9.547 | 9.700 | 9.380 | 9.410 | 2,046,900 | -0.16(-1.67%) |
Dec 02, 2002 | 9.930 | 10.20 | 9.433 | 9.570 | 3,302,400 | -0.21(-2.18%) |
Nov 29, 2002 | 9.607 | 9.860 | 9.500 | 9.783 | 2,408,400 | +0.21(+2.23%) |
Nov 27, 2002 | 8.970 | 9.773 | 8.933 | 9.570 | 3,954,600 | +0.58(+6.45%) |
Nov 26, 2002 | 9.263 | 9.303 | 8.923 | 8.990 | 2,794,800 | -0.28(-3.02%) |
Nov 25, 2002 | 9.083 | 9.323 | 9.000 | 9.270 | 2,822,400 | +0.18(+2.02%) |
Nov 22, 2002 | 9.220 | 9.275 | 9.000 | 9.087 | 2,565,600 | -0.15(-1.59%) |
Nov 21, 2002 | 9.017 | 9.287 | 9.000 | 9.233 | 3,035,100 | +0.24(+2.63%) |
Nov 20, 2002 | 8.737 | 9.003 | 8.606 | 8.997 | 3,422,100 | +0.28(+3.21%) |
Nov 19, 2002 | 9.107 | 9.267 | 8.600 | 8.717 | 6,297,300 | -0.41(-4.49%) |
Nov 18, 2002 | 9.137 | 9.313 | 9.067 | 9.127 | 3,001,200 | +0.01(+0.11%) |
Nov 15, 2002 | 9.010 | 9.197 | 8.967 | 9.117 | 4,188,600 | +0.08(+0.89%) |
Nov 14, 2002 | 8.650 | 9.190 | 8.647 | 9.037 | 4,436,700 | +0.45(+5.28%) |
Nov 13, 2002 | 8.400 | 8.637 | 8.110 | 8.583 | 5,902,500 | +0.22(+2.59%) |
Nov 12, 2002 | 8.183 | 8.597 | 7.900 | 8.367 | 3,792,900 | +0.23(+2.78%) |
Nov 11, 2002 | 8.500 | 8.503 | 8.063 | 8.140 | 2,537,100 | -0.37(-4.39%) |
Nov 08, 2002 | 8.563 | 8.833 | 8.333 | 8.513 | 2,871,900 | -0.05(-0.58%) |
Nov 07, 2002 | 8.917 | 9.033 | 8.480 | 8.563 | 2,892,300 | -0.41(-4.60%) |
Nov 06, 2002 | 8.903 | 9.057 | 8.750 | 8.977 | 2,967,600 | +0.11(+1.20%) |
Nov 05, 2002 | 8.667 | 8.873 | 8.533 | 8.870 | 3,447,000 | +0.22(+2.58%) |
Nov 04, 2002 | 9.017 | 9.043 | 8.593 | 8.647 | 2,908,200 | -0.21(-2.33%) |
Nov 01, 2002 | 8.767 | 8.960 | 8.517 | 8.853 | 3,473,100 | +0.09(+1.03%) |
Oct 31, 2002 | 8.830 | 8.907 | 8.529 | 8.763 | 3,754,500 | -0.01(-0.08%) |
Oct 30, 2002 | 9.047 | 9.083 | 8.703 | 8.770 | 4,722,000 | -0.28(-3.13%) |
Oct 29, 2002 | 9.113 | 9.183 | 8.600 | 9.053 | 6,025,500 | -0.05(-0.55%) |
Oct 28, 2002 | 9.493 | 9.497 | 8.787 | 9.103 | 10,306,500 | +0.32(+3.64%) |
Oct 25, 2002 | 7.983 | 8.810 | 7.967 | 8.783 | 8,479,524 | +0.84(+10.62%) |
Oct 24, 2002 | 8.280 | 8.500 | 7.883 | 7.940 | 3,446,400 | -0.39(-4.72%) |
Oct 23, 2002 | 8.080 | 8.517 | 7.910 | 8.333 | 5,342,904 | +0.27(+3.39%) |
Oct 22, 2002 | 8.360 | 8.560 | 8.033 | 8.060 | 3,202,500 | -0.33(-3.97%) |
Oct 21, 2002 | 8.340 | 8.500 | 7.993 | 8.393 | 3,039,300 | +0.02(+0.25%) |
Oct 18, 2002 | 7.993 | 8.410 | 7.790 | 8.373 | 3,563,235 | +0.30(+3.75%) |
Oct 17, 2002 | 8.000 | 8.167 | 7.883 | 8.070 | 3,708,093 | +0.44(+5.77%) |
Oct 16, 2002 | 7.817 | 7.943 | 7.490 | 7.630 | 3,189,621 | -0.32(-3.98%) |
Oct 15, 2002 | 7.303 | 8.040 | 7.117 | 7.947 | 9,080,700 | +0.94(+13.47%) |
Oct 14, 2002 | 7.130 | 7.407 | 6.887 | 7.003 | 5,911,200 | -0.14(-1.96%) |
Oct 11, 2002 | 6.823 | 7.163 | 6.600 | 7.143 | 5,733,900 | +0.45(+6.67%) |
Oct 10, 2002 | 6.613 | 6.917 | 6.367 | 6.697 | 6,248,100 | +0.11(+1.67%) |
Oct 09, 2002 | 6.600 | 6.750 | 6.453 | 6.587 | 4,494,900 | -0.23(-3.33%) |
Oct 08, 2002 | 6.633 | 7.100 | 6.360 | 6.813 | 8,753,100 | +0.30(+4.55%) |
Oct 07, 2002 | 7.157 | 7.157 | 6.423 | 6.517 | 6,590,100 | -0.67(-9.28%) |
Oct 04, 2002 | 6.963 | 7.280 | 6.757 | 7.183 | 4,559,289 | +0.23(+3.31%) |
Oct 03, 2002 | 7.033 | 7.047 | 6.790 | 6.953 | 3,678,000 | -0.08(-1.14%) |
Oct 02, 2002 | 7.400 | 7.463 | 7.030 | 7.033 | 371,489,984 | -0.42(-5.59%) |