Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.593 | 8.821 | 8.507 | 8.805 | 842,524 | +0.17(+2.00%) |
Dec 30, 2002 | 8.821 | 8.821 | 8.515 | 8.633 | 955,167 | -0.16(-1.79%) |
Dec 27, 2002 | 8.790 | 8.884 | 8.735 | 8.790 | 771,677 | -0.08(-0.88%) |
Dec 26, 2002 | 8.813 | 8.907 | 8.782 | 8.868 | 664,131 | +0.06(+0.71%) |
Dec 24, 2002 | 8.758 | 8.876 | 8.758 | 8.805 | 392,974 | -0.02(-0.27%) |
Dec 23, 2002 | 8.672 | 8.829 | 8.633 | 8.829 | 1,116,612 | +0.05(+0.54%) |
Dec 20, 2002 | 8.688 | 8.813 | 8.554 | 8.782 | 1,700,467 | +0.09(+1.08%) |
Dec 19, 2002 | 8.397 | 8.688 | 8.397 | 8.688 | 1,624,905 | +0.21(+2.50%) |
Dec 18, 2002 | 8.397 | 8.499 | 8.358 | 8.476 | 876,674 | +0.06(+0.75%) |
Dec 17, 2002 | 8.507 | 8.515 | 8.240 | 8.413 | 1,721,492 | -0.10(-1.20%) |
Dec 16, 2002 | 8.491 | 8.562 | 8.397 | 8.515 | 1,670,650 | +0.02(+0.18%) |
Dec 13, 2002 | 8.484 | 8.546 | 8.319 | 8.499 | 1,707,603 | +0.05(+0.65%) |
Dec 12, 2002 | 8.586 | 8.625 | 8.405 | 8.444 | 1,858,218 | -0.13(-1.56%) |
Dec 11, 2002 | 8.680 | 8.711 | 8.531 | 8.578 | 2,131,541 | -0.09(-1.09%) |
Dec 10, 2002 | 8.735 | 8.805 | 8.640 | 8.672 | 1,722,511 | -0.06(-0.72%) |
Dec 09, 2002 | 8.727 | 8.868 | 8.680 | 8.735 | 2,115,613 | -0.10(-1.15%) |
Dec 06, 2002 | 8.907 | 9.025 | 8.601 | 8.837 | 3,556,392 | -0.54(-5.77%) |
Dec 05, 2002 | 9.355 | 9.402 | 9.213 | 9.378 | 961,920 | +0.10(+1.10%) |
Dec 04, 2002 | 9.119 | 9.449 | 9.119 | 9.276 | 1,258,817 | +0.13(+1.46%) |
Dec 03, 2002 | 9.292 | 9.292 | 9.064 | 9.143 | 1,040,158 | -0.15(-1.60%) |
Dec 02, 2002 | 9.284 | 9.417 | 9.111 | 9.292 | 934,779 | +0.03(+0.34%) |
Nov 29, 2002 | 9.300 | 9.378 | 9.253 | 9.260 | 645,527 | -0.17(-1.83%) |
Nov 27, 2002 | 9.433 | 9.496 | 9.315 | 9.433 | 1,143,371 | +0.08(+0.84%) |
Nov 26, 2002 | 9.386 | 9.441 | 9.151 | 9.355 | 1,623,503 | -0.03(-0.33%) |
Nov 25, 2002 | 9.417 | 9.457 | 9.260 | 9.386 | 1,346,357 | -0.10(-1.08%) |
Nov 22, 2002 | 9.433 | 9.559 | 9.417 | 9.488 | 1,532,650 | -0.09(-0.90%) |
Nov 21, 2002 | 9.661 | 9.731 | 9.559 | 9.574 | 1,288,762 | -0.09(-0.89%) |
Nov 20, 2002 | 9.574 | 9.723 | 9.574 | 9.661 | 787,477 | -0.10(-1.04%) |
Nov 19, 2002 | 9.904 | 9.967 | 9.653 | 9.763 | 933,377 | -0.14(-1.43%) |
Nov 18, 2002 | 10.02 | 10.18 | 9.888 | 9.904 | 1,624,395 | -0.12(-1.17%) |
Nov 15, 2002 | 9.771 | 10.12 | 9.567 | 10.02 | 1,834,134 | +0.22(+2.24%) |
Nov 14, 2002 | 9.496 | 9.802 | 9.449 | 9.802 | 1,477,986 | +0.12(+1.22%) |
Nov 13, 2002 | 9.041 | 9.771 | 9.041 | 9.684 | 3,053,706 | +0.43(+4.67%) |
Nov 12, 2002 | 8.876 | 9.433 | 8.876 | 9.253 | 3,489,876 | +0.46(+5.17%) |
Nov 11, 2002 | 8.538 | 8.860 | 8.484 | 8.797 | 3,215,916 | +0.26(+3.03%) |
Nov 08, 2002 | 8.915 | 9.001 | 8.507 | 8.538 | 1,083,610 | -0.32(-3.63%) |
Nov 07, 2002 | 8.436 | 8.907 | 8.436 | 8.860 | 1,475,819 | +0.42(+5.02%) |
Nov 06, 2002 | 8.538 | 8.554 | 8.436 | 8.436 | 1,376,811 | -0.08(-0.92%) |
Nov 05, 2002 | 8.460 | 8.633 | 8.444 | 8.515 | 2,034,444 | +0.06(+0.74%) |
Nov 04, 2002 | 8.554 | 8.664 | 8.397 | 8.452 | 949,942 | -0.10(-1.19%) |
Nov 01, 2002 | 8.625 | 8.672 | 8.531 | 8.554 | 1,345,210 | -0.13(-1.54%) |
Oct 31, 2002 | 8.648 | 8.750 | 8.468 | 8.688 | 165,650 | +0.09(+1.10%) |
Oct 30, 2002 | 8.664 | 8.727 | 8.436 | 8.593 | 1,054,812 | +0.01(+0.09%) |
Oct 29, 2002 | 8.758 | 8.790 | 8.397 | 8.586 | 723,893 | -0.18(-2.06%) |
Oct 28, 2002 | 8.907 | 8.986 | 8.672 | 8.766 | 628,707 | -0.06(-0.71%) |
Oct 25, 2002 | 8.750 | 8.837 | 8.609 | 8.829 | 712,170 | +0.09(+1.08%) |
Oct 24, 2002 | 8.970 | 8.970 | 8.735 | 8.735 | 1,183,765 | -0.05(-0.54%) |
Oct 23, 2002 | 8.907 | 8.947 | 8.711 | 8.782 | 1,215,238 | +0.11(+1.27%) |
Oct 22, 2002 | 9.009 | 9.025 | 8.617 | 8.672 | 114,681 | -0.32(-3.58%) |
Oct 21, 2002 | 8.837 | 9.025 | 8.805 | 8.994 | 666,170 | +0.16(+1.78%) |
Oct 18, 2002 | 8.774 | 8.923 | 8.711 | 8.837 | 956,441 | +0.13(+1.44%) |
Oct 17, 2002 | 8.711 | 8.790 | 8.601 | 8.711 | 1,245,820 | +0.20(+2.40%) |
Oct 16, 2002 | 8.429 | 8.554 | 8.429 | 8.507 | 880,879 | +0.02(+0.18%) |
Oct 15, 2002 | 8.476 | 8.570 | 8.327 | 8.491 | 1,419,753 | +0.37(+4.54%) |
Oct 14, 2002 | 7.848 | 8.193 | 7.809 | 8.123 | 1,303,925 | +0.27(+3.50%) |
Oct 11, 2002 | 7.848 | 8.240 | 7.809 | 7.848 | 4,703,841 | +0.28(+3.73%) |
Oct 10, 2002 | 7.848 | 7.966 | 7.275 | 7.565 | 4,708,556 | -0.44(-5.49%) |
Oct 09, 2002 | 8.209 | 8.279 | 7.981 | 8.005 | 1,639,431 | -0.24(-2.86%) |
Oct 08, 2002 | 8.083 | 8.311 | 8.005 | 8.240 | 1,421,537 | +0.03(+0.38%) |
Oct 07, 2002 | 8.256 | 8.374 | 8.075 | 8.209 | 1,714,101 | -0.11(-1.32%) |
Oct 04, 2002 | 8.750 | 8.750 | 8.232 | 8.319 | 1,784,694 | -0.32(-3.72%) |
Oct 03, 2002 | 8.892 | 9.025 | 8.640 | 8.640 | 2,188,627 | -0.20(-2.31%) |
Oct 02, 2002 | 9.260 | 9.355 | 8.845 | 8.845 | 1,614,584 | -0.50(-5.37%) |