Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.301 | 8.542 | 8.263 | 8.422 | 1,349,976 | +0.07(+0.83%) |
Dec 30, 2002 | 8.475 | 8.475 | 8.289 | 8.352 | 2,814,922 | -0.14(-1.63%) |
Dec 27, 2002 | 8.556 | 8.614 | 8.485 | 8.491 | 904,560 | -0.05(-0.62%) |
Dec 26, 2002 | 8.465 | 8.652 | 8.414 | 8.544 | 810,181 | -0.01(-0.14%) |
Dec 24, 2002 | 8.505 | 8.673 | 8.505 | 8.556 | 491,992 | +0.03(+0.31%) |
Dec 23, 2002 | 8.607 | 8.793 | 8.469 | 8.530 | 2,483,250 | -0.14(-1.60%) |
Dec 20, 2002 | 8.216 | 8.738 | 8.197 | 8.669 | 3,781,012 | +0.47(+5.77%) |
Dec 19, 2002 | 8.204 | 8.297 | 8.161 | 8.195 | 1,908,646 | -0.01(-0.07%) |
Dec 18, 2002 | 8.322 | 8.381 | 8.118 | 8.201 | 5,208,207 | -0.22(-2.59%) |
Dec 17, 2002 | 8.538 | 8.618 | 8.405 | 8.420 | 2,071,173 | -0.17(-1.97%) |
Dec 16, 2002 | 8.387 | 8.591 | 8.387 | 8.589 | 1,801,030 | +0.15(+1.79%) |
Dec 13, 2002 | 8.607 | 8.607 | 8.424 | 8.438 | 1,793,676 | -0.17(-2.01%) |
Dec 12, 2002 | 8.669 | 8.687 | 8.567 | 8.611 | 1,052,133 | -0.05(-0.54%) |
Dec 11, 2002 | 8.671 | 8.771 | 8.579 | 8.658 | 1,551,234 | -0.01(-0.14%) |
Dec 10, 2002 | 8.709 | 8.771 | 8.567 | 8.671 | 2,639,403 | -0.03(-0.37%) |
Dec 09, 2002 | 8.921 | 8.938 | 8.703 | 8.703 | 3,254,455 | -0.25(-2.82%) |
Dec 06, 2002 | 8.875 | 8.993 | 8.838 | 8.956 | 1,945,172 | +0.13(+1.50%) |
Dec 05, 2002 | 9.015 | 9.015 | 8.715 | 8.824 | 2,082,449 | -0.11(-1.28%) |
Dec 04, 2002 | 8.934 | 9.005 | 8.887 | 8.938 | 1,562,511 | -0.01(-0.11%) |
Dec 03, 2002 | 8.985 | 9.074 | 8.948 | 8.948 | 2,022,880 | -0.05(-0.54%) |
Dec 02, 2002 | 9.117 | 9.138 | 8.964 | 8.997 | 941,821 | +0.02(+0.20%) |
Nov 29, 2002 | 8.995 | 9.009 | 8.964 | 8.979 | 668,246 | -0.11(-1.21%) |
Nov 27, 2002 | 8.975 | 9.089 | 8.917 | 9.089 | 1,819,661 | +0.28(+3.22%) |
Nov 26, 2002 | 9.040 | 9.040 | 8.773 | 8.805 | 2,527,620 | -0.18(-2.04%) |
Nov 25, 2002 | 8.985 | 9.066 | 8.952 | 8.989 | 1,228,878 | +0.12(+1.36%) |
Nov 22, 2002 | 8.826 | 9.003 | 8.785 | 8.868 | 975,405 | +0.08(+0.95%) |
Nov 21, 2002 | 9.026 | 9.162 | 8.750 | 8.785 | 2,867,137 | -0.18(-2.00%) |
Nov 20, 2002 | 8.913 | 9.113 | 8.822 | 8.964 | 1,146,266 | +0.05(+0.57%) |
Nov 19, 2002 | 8.567 | 8.934 | 8.536 | 8.913 | 2,765,159 | +0.20(+2.27%) |
Nov 18, 2002 | 8.852 | 8.852 | 8.403 | 8.715 | 4,218,093 | -0.15(-1.70%) |
Nov 15, 2002 | 8.924 | 8.924 | 8.667 | 8.866 | 3,415,511 | -0.23(-2.49%) |
Nov 14, 2002 | 9.060 | 9.213 | 8.999 | 9.093 | 1,550,009 | +0.16(+1.83%) |
Nov 13, 2002 | 9.111 | 9.138 | 8.873 | 8.930 | 2,077,546 | -0.20(-2.15%) |
Nov 12, 2002 | 8.801 | 9.211 | 8.801 | 9.125 | 2,883,561 | +0.21(+2.40%) |
Nov 11, 2002 | 9.152 | 9.152 | 8.909 | 8.911 | 2,387,401 | -0.29(-3.17%) |
Nov 08, 2002 | 9.258 | 9.433 | 9.154 | 9.203 | 1,338,945 | -0.09(-0.92%) |
Nov 07, 2002 | 9.423 | 9.423 | 9.280 | 9.289 | 2,239,828 | -0.19(-2.00%) |
Nov 06, 2002 | 9.648 | 9.668 | 9.283 | 9.478 | 2,441,822 | -0.07(-0.77%) |
Nov 05, 2002 | 9.466 | 9.586 | 9.319 | 9.552 | 1,357,575 | +0.08(+0.88%) |
Nov 04, 2002 | 9.631 | 9.688 | 9.456 | 9.468 | 1,610,803 | -0.12(-1.30%) |
Nov 01, 2002 | 9.576 | 9.678 | 9.454 | 9.593 | 1,019,284 | -0.01(-0.15%) |
Oct 31, 2002 | 9.438 | 9.623 | 9.415 | 9.607 | 2,029,989 | +0.17(+1.79%) |
Oct 30, 2002 | 9.250 | 9.503 | 9.232 | 9.438 | 22,797,856 | +0.22(+2.37%) |
Oct 29, 2002 | 9.168 | 9.260 | 9.036 | 9.219 | 2,535,955 | +0.06(+0.67%) |
Oct 28, 2002 | 9.352 | 9.382 | 9.113 | 9.158 | 1,466,171 | -0.15(-1.60%) |
Oct 25, 2002 | 9.382 | 9.397 | 9.185 | 9.307 | 2,049,600 | -0.08(-0.80%) |
Oct 24, 2002 | 9.674 | 9.695 | 9.370 | 9.382 | 1,753,228 | -0.29(-2.97%) |
Oct 23, 2002 | 9.515 | 9.750 | 9.393 | 9.670 | 4,712,047 | -0.55(-5.41%) |
Oct 22, 2002 | 10.16 | 10.30 | 10.04 | 10.22 | 2,023,371 | +0.05(+0.46%) |
Oct 21, 2002 | 9.903 | 10.18 | 9.729 | 10.18 | 1,330,120 | +0.28(+2.87%) |
Oct 18, 2002 | 10.11 | 10.12 | 9.890 | 9.892 | 12,305,940 | -0.22(-2.22%) |
Oct 17, 2002 | 10.13 | 10.16 | 10.00 | 10.12 | 1,193,087 | +0.09(+0.85%) |
Oct 16, 2002 | 10.08 | 10.19 | 9.964 | 10.03 | 1,184,508 | -0.04(-0.44%) |
Oct 15, 2002 | 9.943 | 10.15 | 9.925 | 10.08 | 1,721,115 | +0.24(+2.45%) |
Oct 14, 2002 | 9.701 | 9.933 | 9.701 | 9.835 | 294,165 | +0.09(+0.88%) |
Oct 11, 2002 | 9.605 | 9.827 | 9.588 | 9.750 | 2,580,325 | +0.24(+2.55%) |
Oct 10, 2002 | 9.362 | 9.584 | 9.250 | 9.507 | 2,117,504 | +0.17(+1.77%) |
Oct 09, 2002 | 9.403 | 9.591 | 9.340 | 9.342 | 2,387,891 | -0.06(-0.63%) |
Oct 08, 2002 | 9.148 | 9.566 | 9.042 | 9.401 | 2,620,037 | +0.28(+3.04%) |
Oct 07, 2002 | 9.003 | 9.378 | 8.893 | 9.123 | 3,468,215 | +0.41(+4.66%) |
Oct 04, 2002 | 9.639 | 9.639 | 8.546 | 8.718 | 6,866,077 | -0.92(-9.54%) |
Oct 03, 2002 | 9.862 | 9.903 | 9.633 | 9.637 | 3,051,726 | -0.44(-4.37%) |
Oct 02, 2002 | 10.09 | 10.18 | 9.960 | 10.08 | 2,147,165 | -0.02(-0.16%) |