Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.774 | 8.811 | 8.700 | 8.777 | 8,957,025 | -0.02(-0.26%) |
Dec 30, 2002 | 8.753 | 8.826 | 8.753 | 8.799 | 7,321,726 | +0.10(+1.14%) |
Dec 27, 2002 | 8.834 | 8.859 | 8.678 | 8.700 | 7,654,239 | -0.13(-1.51%) |
Dec 26, 2002 | 8.819 | 8.910 | 8.786 | 8.834 | 6,498,397 | +0.03(+0.39%) |
Dec 24, 2002 | 8.826 | 8.859 | 8.799 | 8.799 | 3,870,861 | -0.02(-0.18%) |
Dec 23, 2002 | 8.839 | 8.912 | 8.806 | 8.815 | 9,606,145 | +0.02(+0.18%) |
Dec 20, 2002 | 8.747 | 8.859 | 8.747 | 8.799 | 16,092,801 | +0.05(+0.60%) |
Dec 19, 2002 | 8.835 | 8.925 | 8.700 | 8.747 | 15,664,852 | -0.16(-1.75%) |
Dec 18, 2002 | 8.938 | 8.938 | 8.819 | 8.902 | 9,345,588 | -0.06(-0.69%) |
Dec 17, 2002 | 9.050 | 9.083 | 8.931 | 8.964 | 10,262,082 | -0.07(-0.80%) |
Dec 16, 2002 | 8.984 | 9.127 | 8.950 | 9.037 | 13,884,127 | +0.11(+1.21%) |
Dec 13, 2002 | 8.971 | 9.041 | 8.920 | 8.929 | 10,731,312 | -0.03(-0.35%) |
Dec 12, 2002 | 8.931 | 8.995 | 8.892 | 8.961 | 7,916,690 | +0.00(+0.03%) |
Dec 11, 2002 | 8.912 | 9.003 | 8.873 | 8.958 | 10,074,996 | -0.08(-0.88%) |
Dec 10, 2002 | 8.908 | 9.042 | 8.834 | 9.037 | 10,691,168 | +0.15(+1.68%) |
Dec 09, 2002 | 9.028 | 9.107 | 8.834 | 8.888 | 11,142,976 | -0.14(-1.51%) |
Dec 06, 2002 | 8.972 | 9.024 | 8.862 | 9.024 | 8,645,341 | +0.05(+0.59%) |
Dec 05, 2002 | 9.044 | 9.110 | 8.912 | 8.971 | 11,044,889 | +0.02(+0.22%) |
Dec 04, 2002 | 8.867 | 8.975 | 8.786 | 8.951 | 11,296,735 | +0.09(+0.97%) |
Dec 03, 2002 | 8.852 | 8.958 | 8.819 | 8.865 | 10,025,763 | +0.06(+0.74%) |
Dec 02, 2002 | 8.872 | 8.905 | 8.761 | 8.801 | 14,798,348 | -0.05(-0.55%) |
Nov 29, 2002 | 8.813 | 8.856 | 8.806 | 8.850 | 5,353,158 | +0.02(+0.22%) |
Nov 27, 2002 | 8.751 | 8.918 | 8.751 | 8.830 | 10,363,956 | +0.08(+0.91%) |
Nov 26, 2002 | 8.879 | 8.921 | 8.741 | 8.751 | 14,813,118 | -0.19(-2.17%) |
Nov 25, 2002 | 8.806 | 9.001 | 8.740 | 8.945 | 13,714,083 | +0.17(+1.99%) |
Nov 22, 2002 | 8.879 | 8.912 | 8.760 | 8.770 | 14,050,762 | -0.15(-1.73%) |
Nov 21, 2002 | 9.017 | 9.028 | 8.831 | 8.925 | 14,433,644 | -0.06(-0.66%) |
Nov 20, 2002 | 8.912 | 9.004 | 8.781 | 8.984 | 14,022,737 | +0.07(+0.77%) |
Nov 19, 2002 | 8.945 | 9.044 | 8.879 | 8.916 | 10,098,855 | -0.04(-0.40%) |
Nov 18, 2002 | 8.931 | 8.975 | 8.859 | 8.951 | 11,299,765 | +0.03(+0.37%) |
Nov 15, 2002 | 8.819 | 8.938 | 8.811 | 8.918 | 12,760,096 | +0.05(+0.52%) |
Nov 14, 2002 | 8.819 | 8.914 | 8.766 | 8.872 | 13,573,579 | +0.09(+1.05%) |
Nov 13, 2002 | 8.786 | 8.883 | 8.636 | 8.780 | 14,043,566 | -0.09(-1.04%) |
Nov 12, 2002 | 8.978 | 8.978 | 8.819 | 8.872 | 9,595,919 | +0.00(+0.03%) |
Nov 11, 2002 | 8.879 | 8.976 | 8.844 | 8.869 | 8,537,028 | -0.04(-0.47%) |
Nov 08, 2002 | 8.971 | 9.024 | 8.859 | 8.912 | 12,273,066 | +0.00(+0.00%) |
Nov 07, 2002 | 9.090 | 9.166 | 8.859 | 8.912 | 13,863,297 | -0.22(-2.40%) |
Nov 06, 2002 | 9.116 | 9.170 | 8.979 | 9.131 | 14,123,097 | -0.02(-0.20%) |
Nov 05, 2002 | 8.970 | 9.163 | 8.909 | 9.149 | 13,634,552 | +0.18(+2.00%) |
Nov 04, 2002 | 9.176 | 9.196 | 8.937 | 8.970 | 14,994,523 | -0.12(-1.32%) |
Nov 01, 2002 | 8.945 | 9.148 | 8.939 | 9.090 | 23,082,014 | +0.16(+1.80%) |
Oct 31, 2002 | 9.314 | 9.316 | 8.753 | 8.929 | 41,029,768 | -0.50(-5.28%) |
Oct 30, 2002 | 9.367 | 9.531 | 9.334 | 9.427 | 11,859,129 | +0.17(+1.78%) |
Oct 29, 2002 | 9.605 | 9.606 | 9.211 | 9.262 | 14,923,703 | -0.45(-4.66%) |
Oct 28, 2002 | 9.677 | 9.794 | 9.618 | 9.714 | 10,570,357 | +0.05(+0.48%) |
Oct 25, 2002 | 9.605 | 9.728 | 9.590 | 9.668 | 9,714,836 | -0.02(-0.16%) |
Oct 24, 2002 | 9.704 | 9.792 | 9.593 | 9.684 | 11,117,981 | +0.05(+0.48%) |
Oct 23, 2002 | 9.425 | 9.639 | 9.318 | 9.638 | 12,760,475 | +0.17(+1.74%) |
Oct 22, 2002 | 9.664 | 9.689 | 9.351 | 9.473 | 13,003,989 | -0.35(-3.60%) |
Oct 21, 2002 | 9.849 | 9.959 | 9.750 | 9.827 | 7,876,925 | -0.06(-0.63%) |
Oct 18, 2002 | 9.803 | 9.905 | 9.666 | 9.889 | 4,771,828 | +0.08(+0.81%) |
Oct 17, 2002 | 9.862 | 9.928 | 9.771 | 9.809 | 9,509,193 | +0.09(+0.95%) |
Oct 16, 2002 | 9.813 | 9.923 | 9.639 | 9.717 | 8,288,211 | -0.10(-0.98%) |
Oct 15, 2002 | 9.705 | 9.813 | 9.639 | 9.813 | 13,249,019 | +0.22(+2.31%) |
Oct 14, 2002 | 9.504 | 9.610 | 9.413 | 9.592 | 7,579,632 | +0.09(+0.93%) |
Oct 11, 2002 | 9.479 | 9.596 | 9.400 | 9.503 | 8,594,972 | +0.09(+0.95%) |
Oct 10, 2002 | 8.997 | 9.440 | 8.997 | 9.413 | 11,598,951 | +0.38(+4.16%) |
Oct 09, 2002 | 9.098 | 9.215 | 8.995 | 9.037 | 11,357,330 | -0.15(-1.65%) |
Oct 08, 2002 | 9.341 | 9.394 | 9.110 | 9.189 | 14,174,223 | -0.12(-1.28%) |
Oct 07, 2002 | 9.479 | 9.600 | 9.308 | 9.308 | 12,649,889 | -0.05(-0.56%) |
Oct 04, 2002 | 9.658 | 9.658 | 9.295 | 9.361 | 12,064,015 | -0.19(-1.99%) |
Oct 03, 2002 | 9.499 | 9.688 | 9.433 | 9.551 | 13,338,775 | +0.10(+1.03%) |
Oct 02, 2002 | 9.473 | 9.746 | 9.355 | 9.453 | 5,907,978 | -0.07(-0.71%) |