Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.772 | 8.809 | 8.698 | 8.775 | 8,959,151 | -0.02(-0.26%) |
Dec 30, 2002 | 8.751 | 8.824 | 8.751 | 8.797 | 7,323,465 | +0.10(+1.14%) |
Dec 27, 2002 | 8.832 | 8.857 | 8.676 | 8.698 | 7,656,057 | -0.13(-1.51%) |
Dec 26, 2002 | 8.817 | 8.908 | 8.784 | 8.832 | 6,499,939 | +0.03(+0.39%) |
Dec 24, 2002 | 8.824 | 8.857 | 8.797 | 8.797 | 3,871,780 | -0.02(-0.18%) |
Dec 23, 2002 | 8.837 | 8.910 | 8.804 | 8.813 | 9,608,425 | +0.02(+0.18%) |
Dec 20, 2002 | 8.745 | 8.857 | 8.745 | 8.797 | 16,096,622 | +0.05(+0.60%) |
Dec 19, 2002 | 8.833 | 8.923 | 8.698 | 8.745 | 15,668,571 | -0.16(-1.75%) |
Dec 18, 2002 | 8.936 | 8.936 | 8.817 | 8.900 | 9,347,807 | -0.06(-0.69%) |
Dec 17, 2002 | 9.048 | 9.081 | 8.929 | 8.962 | 10,264,518 | -0.07(-0.80%) |
Dec 16, 2002 | 8.982 | 9.125 | 8.948 | 9.035 | 13,887,423 | +0.11(+1.21%) |
Dec 13, 2002 | 8.969 | 9.039 | 8.917 | 8.927 | 10,733,859 | -0.03(-0.35%) |
Dec 12, 2002 | 8.929 | 8.993 | 8.890 | 8.958 | 7,918,570 | +0.00(+0.03%) |
Dec 11, 2002 | 8.910 | 9.001 | 8.871 | 8.956 | 10,077,388 | -0.08(-0.88%) |
Dec 10, 2002 | 8.906 | 9.040 | 8.832 | 9.035 | 10,693,706 | +0.15(+1.68%) |
Dec 09, 2002 | 9.026 | 9.105 | 8.832 | 8.886 | 11,145,622 | -0.14(-1.51%) |
Dec 06, 2002 | 8.970 | 9.022 | 8.859 | 9.022 | 8,647,393 | +0.05(+0.59%) |
Dec 05, 2002 | 9.042 | 9.108 | 8.910 | 8.969 | 11,047,511 | +0.02(+0.22%) |
Dec 04, 2002 | 8.865 | 8.973 | 8.784 | 8.949 | 11,299,417 | +0.09(+0.97%) |
Dec 03, 2002 | 8.850 | 8.956 | 8.817 | 8.863 | 10,028,143 | +0.06(+0.74%) |
Dec 02, 2002 | 8.870 | 8.903 | 8.759 | 8.799 | 14,801,862 | -0.05(-0.55%) |
Nov 29, 2002 | 8.811 | 8.854 | 8.804 | 8.848 | 5,354,429 | +0.02(+0.22%) |
Nov 27, 2002 | 8.749 | 8.916 | 8.749 | 8.828 | 10,366,417 | +0.08(+0.91%) |
Nov 26, 2002 | 8.877 | 8.919 | 8.739 | 8.749 | 14,816,635 | -0.19(-2.17%) |
Nov 25, 2002 | 8.804 | 8.999 | 8.738 | 8.943 | 13,717,339 | +0.17(+1.99%) |
Nov 22, 2002 | 8.877 | 8.910 | 8.758 | 8.768 | 14,054,098 | -0.15(-1.73%) |
Nov 21, 2002 | 9.015 | 9.026 | 8.829 | 8.923 | 14,437,071 | -0.06(-0.66%) |
Nov 20, 2002 | 8.910 | 9.002 | 8.779 | 8.982 | 14,026,066 | +0.07(+0.77%) |
Nov 19, 2002 | 8.943 | 9.042 | 8.877 | 8.914 | 10,101,253 | -0.04(-0.40%) |
Nov 18, 2002 | 8.929 | 8.973 | 8.857 | 8.949 | 11,302,448 | +0.03(+0.37%) |
Nov 15, 2002 | 8.817 | 8.936 | 8.809 | 8.916 | 12,763,125 | +0.05(+0.52%) |
Nov 14, 2002 | 8.817 | 8.912 | 8.764 | 8.870 | 13,576,802 | +0.09(+1.05%) |
Nov 13, 2002 | 8.784 | 8.881 | 8.634 | 8.778 | 14,046,900 | -0.09(-1.04%) |
Nov 12, 2002 | 8.976 | 8.976 | 8.817 | 8.870 | 9,598,198 | +0.00(+0.03%) |
Nov 11, 2002 | 8.877 | 8.974 | 8.842 | 8.867 | 8,539,055 | -0.04(-0.47%) |
Nov 08, 2002 | 8.969 | 9.022 | 8.857 | 8.910 | 12,275,980 | +0.00(+0.00%) |
Nov 07, 2002 | 9.088 | 9.164 | 8.857 | 8.910 | 13,866,589 | -0.22(-2.40%) |
Nov 06, 2002 | 9.114 | 9.168 | 8.977 | 9.129 | 14,126,450 | -0.02(-0.20%) |
Nov 05, 2002 | 8.968 | 9.160 | 8.907 | 9.147 | 13,637,789 | +0.18(+2.00%) |
Nov 04, 2002 | 9.174 | 9.193 | 8.935 | 8.968 | 14,998,083 | -0.12(-1.32%) |
Nov 01, 2002 | 8.943 | 9.146 | 8.937 | 9.088 | 23,087,494 | +0.16(+1.80%) |
Oct 31, 2002 | 9.312 | 9.313 | 8.751 | 8.927 | 41,039,512 | -0.50(-5.28%) |
Oct 30, 2002 | 9.365 | 9.529 | 9.332 | 9.424 | 11,861,945 | +0.16(+1.78%) |
Oct 29, 2002 | 9.603 | 9.604 | 9.209 | 9.259 | 14,927,247 | -0.45(-4.66%) |
Oct 28, 2002 | 9.675 | 9.791 | 9.616 | 9.712 | 10,572,867 | +0.05(+0.48%) |
Oct 25, 2002 | 9.603 | 9.725 | 9.588 | 9.666 | 9,717,143 | -0.02(-0.16%) |
Oct 24, 2002 | 9.702 | 9.790 | 9.591 | 9.682 | 11,120,621 | +0.05(+0.48%) |
Oct 23, 2002 | 9.423 | 9.637 | 9.316 | 9.636 | 12,763,504 | +0.16(+1.74%) |
Oct 22, 2002 | 9.662 | 9.687 | 9.349 | 9.471 | 13,007,077 | -0.35(-3.60%) |
Oct 21, 2002 | 9.847 | 9.956 | 9.748 | 9.824 | 7,878,795 | -0.06(-0.63%) |
Oct 18, 2002 | 9.801 | 9.902 | 9.663 | 9.886 | 4,772,961 | +0.08(+0.81%) |
Oct 17, 2002 | 9.860 | 9.926 | 9.769 | 9.807 | 9,511,451 | +0.09(+0.95%) |
Oct 16, 2002 | 9.811 | 9.921 | 9.637 | 9.715 | 8,290,179 | -0.10(-0.98%) |
Oct 15, 2002 | 9.703 | 9.811 | 9.637 | 9.811 | 13,252,164 | +0.22(+2.31%) |
Oct 14, 2002 | 9.502 | 9.608 | 9.411 | 9.589 | 7,581,432 | +0.09(+0.93%) |
Oct 11, 2002 | 9.477 | 9.593 | 9.398 | 9.501 | 8,597,012 | +0.09(+0.95%) |
Oct 10, 2002 | 8.995 | 9.438 | 8.995 | 9.411 | 11,601,705 | +0.38(+4.16%) |
Oct 09, 2002 | 9.096 | 9.213 | 8.993 | 9.035 | 11,360,026 | -0.15(-1.65%) |
Oct 08, 2002 | 9.339 | 9.391 | 9.108 | 9.187 | 14,177,589 | -0.12(-1.28%) |
Oct 07, 2002 | 9.477 | 9.597 | 9.306 | 9.306 | 12,652,893 | -0.05(-0.56%) |
Oct 04, 2002 | 9.655 | 9.655 | 9.292 | 9.358 | 12,066,879 | -0.19(-1.99%) |
Oct 03, 2002 | 9.497 | 9.686 | 9.431 | 9.548 | 13,341,942 | +0.10(+1.03%) |
Oct 02, 2002 | 9.471 | 9.744 | 9.353 | 9.451 | 5,909,380 | -0.07(-0.71%) |