Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.900 | 9.387 | 8.900 | 9.282 | 2,598,654 | +0.26(+2.85%) |
Dec 30, 2002 | 8.919 | 9.084 | 8.853 | 9.025 | 2,171,942 | +0.05(+0.51%) |
Dec 27, 2002 | 9.229 | 9.288 | 8.906 | 8.979 | 1,385,868 | -0.30(-3.27%) |
Dec 26, 2002 | 9.282 | 9.486 | 9.229 | 9.282 | 1,160,149 | +0.01(+0.14%) |
Dec 24, 2002 | 9.229 | 9.381 | 9.196 | 9.269 | 1,193,066 | -0.17(-1.82%) |
Dec 23, 2002 | 9.170 | 9.526 | 9.124 | 9.440 | 2,681,479 | +0.20(+2.21%) |
Dec 20, 2002 | 8.847 | 9.288 | 8.682 | 9.236 | 7,579,195 | +0.34(+3.78%) |
Dec 19, 2002 | 8.735 | 8.946 | 8.735 | 8.900 | 4,261,969 | +0.03(+0.37%) |
Dec 18, 2002 | 8.952 | 8.952 | 8.735 | 8.867 | 4,121,046 | -0.08(-0.88%) |
Dec 17, 2002 | 8.768 | 9.124 | 8.768 | 8.946 | 3,629,864 | +0.05(+0.52%) |
Dec 16, 2002 | 8.755 | 9.038 | 8.755 | 8.900 | 2,698,317 | +0.19(+2.20%) |
Dec 13, 2002 | 8.939 | 9.137 | 8.708 | 8.708 | 3,074,212 | -0.33(-3.65%) |
Dec 12, 2002 | 9.097 | 9.150 | 8.919 | 9.038 | 2,139,631 | -0.10(-1.08%) |
Dec 11, 2002 | 9.157 | 9.295 | 8.992 | 9.137 | 1,846,560 | -0.01(-0.14%) |
Dec 10, 2002 | 8.880 | 9.229 | 8.774 | 9.150 | 2,787,512 | +0.28(+3.12%) |
Dec 09, 2002 | 9.229 | 9.328 | 8.702 | 8.873 | 4,209,180 | -0.65(-6.85%) |
Dec 06, 2002 | 9.460 | 9.691 | 9.328 | 9.526 | 2,454,546 | -0.03(-0.34%) |
Dec 05, 2002 | 9.691 | 9.697 | 9.381 | 9.559 | 1,451,399 | -0.03(-0.34%) |
Dec 04, 2002 | 9.559 | 9.717 | 9.269 | 9.592 | 2,409,493 | -0.03(-0.27%) |
Dec 03, 2002 | 9.790 | 9.790 | 9.499 | 9.618 | 1,787,248 | -0.26(-2.60%) |
Dec 02, 2002 | 9.941 | 10.27 | 9.671 | 9.875 | 2,382,947 | +0.01(+0.07%) |
Nov 29, 2002 | 9.888 | 9.987 | 9.737 | 9.869 | 1,036,064 | -0.02(-0.20%) |
Nov 27, 2002 | 9.572 | 9.961 | 9.559 | 9.888 | 3,594,671 | +0.33(+3.45%) |
Nov 26, 2002 | 9.691 | 9.776 | 9.526 | 9.559 | 2,471,080 | -0.10(-1.02%) |
Nov 25, 2002 | 9.559 | 9.750 | 9.486 | 9.658 | 2,806,777 | +0.10(+1.03%) |
Nov 22, 2002 | 9.763 | 9.790 | 9.532 | 9.559 | 3,866,050 | -0.27(-2.75%) |
Nov 21, 2002 | 9.209 | 9.875 | 9.130 | 9.829 | 4,548,669 | +0.62(+6.73%) |
Nov 20, 2002 | 8.702 | 9.374 | 8.590 | 9.209 | 7,159,763 | -0.16(-1.69%) |
Nov 19, 2002 | 9.427 | 9.526 | 9.143 | 9.368 | 3,418,252 | -0.06(-0.63%) |
Nov 18, 2002 | 8.979 | 9.499 | 8.979 | 9.427 | 3,672,187 | +0.53(+5.93%) |
Nov 15, 2002 | 8.438 | 8.913 | 8.438 | 8.900 | 5,610,218 | +0.07(+0.82%) |
Nov 14, 2002 | 8.471 | 9.137 | 8.451 | 8.827 | 8,210,238 | +0.53(+6.44%) |
Nov 13, 2002 | 8.471 | 8.497 | 8.188 | 8.293 | 3,669,153 | -0.24(-2.78%) |
Nov 12, 2002 | 8.392 | 8.689 | 8.339 | 8.530 | 2,862,904 | +0.09(+1.01%) |
Nov 11, 2002 | 8.807 | 8.807 | 7.944 | 8.445 | 5,047,133 | -0.36(-4.12%) |
Nov 08, 2002 | 8.847 | 9.097 | 8.662 | 8.807 | 3,849,212 | -0.15(-1.62%) |
Nov 07, 2002 | 9.097 | 9.097 | 8.787 | 8.952 | 1,968,824 | -0.28(-3.00%) |
Nov 06, 2002 | 8.998 | 9.302 | 8.900 | 9.229 | 3,441,310 | +0.13(+1.38%) |
Nov 05, 2002 | 9.097 | 9.130 | 8.735 | 9.104 | 2,758,691 | +0.00(+0.00%) |
Nov 04, 2002 | 8.636 | 9.526 | 8.583 | 9.104 | 5,228,255 | +0.67(+7.97%) |
Nov 01, 2002 | 7.898 | 8.530 | 7.878 | 8.431 | 4,401,982 | +0.54(+6.85%) |
Oct 31, 2002 | 8.240 | 8.240 | 7.891 | 7.891 | 3,925,969 | +0.08(+1.01%) |
Oct 30, 2002 | 7.930 | 7.963 | 7.673 | 7.812 | 3,562,968 | -0.10(-1.25%) |
Oct 29, 2002 | 7.996 | 7.996 | 7.713 | 7.911 | 5,889,182 | -0.10(-1.23%) |
Oct 28, 2002 | 8.306 | 8.504 | 7.911 | 8.010 | 5,634,792 | -0.16(-2.02%) |
Oct 25, 2002 | 8.735 | 8.834 | 7.654 | 8.174 | 7,672,334 | -0.78(-8.69%) |
Oct 24, 2002 | 8.834 | 9.262 | 8.471 | 8.952 | 8,816,859 | +0.24(+2.80%) |
Oct 23, 2002 | 7.977 | 8.781 | 7.812 | 8.708 | 7,105,457 | +0.58(+7.14%) |
Oct 22, 2002 | 7.251 | 8.214 | 7.245 | 8.128 | 4,974,775 | +0.57(+7.50%) |
Oct 21, 2002 | 7.317 | 7.561 | 7.087 | 7.561 | 6,104,889 | +0.15(+1.96%) |
Oct 18, 2002 | 7.548 | 7.673 | 7.251 | 7.416 | 8,669,868 | -0.13(-1.66%) |
Oct 17, 2002 | 7.251 | 7.713 | 6.493 | 7.542 | 39,058,400 | -3.18(-29.69%) |
Oct 14, 2002 | 10.21 | 10.88 | 10.05 | 10.73 | 2,631,117 | +0.51(+5.04%) |
Oct 11, 2002 | 10.07 | 10.65 | 10.03 | 10.21 | 2,645,831 | +0.36(+3.68%) |
Oct 10, 2002 | 9.170 | 9.921 | 9.097 | 9.849 | 3,360,305 | +0.76(+8.42%) |
Oct 09, 2002 | 9.163 | 9.394 | 9.031 | 9.084 | 4,640,747 | -0.38(-3.97%) |
Oct 08, 2002 | 9.308 | 9.552 | 8.998 | 9.460 | 4,383,627 | +0.22(+2.35%) |
Oct 07, 2002 | 9.631 | 9.888 | 9.229 | 9.242 | 4,593,722 | -0.36(-3.71%) |
Oct 04, 2002 | 10.19 | 10.20 | 9.493 | 9.598 | 5,516,927 | -0.21(-2.15%) |
Oct 03, 2002 | 10.51 | 10.61 | 9.724 | 9.809 | 8,953,231 | -0.35(-3.44%) |
Oct 02, 2002 | 11.04 | 11.07 | 10.09 | 10.16 | 7,022,784 | -1.02(-9.09%) |