Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.143 | 9.143 | 9.049 | 9.109 | 6,522 | -0.05(-0.54%) |
Dec 30, 2002 | 9.167 | 9.167 | 9.159 | 9.159 | 5,518 | +0.08(+0.88%) |
Dec 27, 2002 | 9.169 | 9.169 | 9.079 | 9.079 | 5,016 | -0.17(-1.85%) |
Dec 26, 2002 | 9.328 | 9.348 | 9.251 | 9.251 | 11,538 | +0.02(+0.24%) |
Dec 24, 2002 | 9.229 | 9.229 | 9.229 | 9.229 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 9.259 | 9.277 | 9.229 | 9.229 | 6,020 | -0.09(-0.94%) |
Dec 20, 2002 | 9.299 | 9.336 | 9.299 | 9.316 | 11,037 | +0.12(+1.32%) |
Dec 19, 2002 | 9.195 | 9.195 | 9.195 | 9.195 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 9.243 | 9.243 | 9.189 | 9.195 | 3,511 | -0.11(-1.14%) |
Dec 17, 2002 | 9.414 | 9.414 | 9.301 | 9.301 | 4,013 | -0.10(-1.04%) |
Dec 16, 2002 | 9.267 | 9.398 | 9.267 | 9.398 | 146,996 | +0.20(+2.19%) |
Dec 13, 2002 | 9.131 | 9.197 | 9.109 | 9.197 | 4,013 | +0.09(+0.94%) |
Dec 12, 2002 | 9.167 | 9.177 | 9.111 | 9.111 | 1,505 | -0.02(-0.17%) |
Dec 11, 2002 | 9.107 | 9.167 | 9.107 | 9.127 | 30,603 | +0.14(+1.51%) |
Dec 10, 2002 | 8.992 | 8.992 | 8.992 | 8.992 | 501 | -0.05(-0.51%) |
Dec 09, 2002 | 9.167 | 9.197 | 9.037 | 9.037 | 5,518 | -0.15(-1.63%) |
Dec 06, 2002 | 9.077 | 9.187 | 9.077 | 9.187 | 8,027 | +0.13(+1.43%) |
Dec 05, 2002 | 9.127 | 9.127 | 9.021 | 9.057 | 9,030 | -0.06(-0.70%) |
Dec 04, 2002 | 9.121 | 9.121 | 9.121 | 9.121 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 9.021 | 9.157 | 9.021 | 9.121 | 6,020 | +0.09(+1.04%) |
Dec 02, 2002 | 8.982 | 9.027 | 8.960 | 9.027 | 21,572 | +0.01(+0.07%) |
Nov 29, 2002 | 9.085 | 9.085 | 9.021 | 9.021 | 9,532 | -0.03(-0.31%) |
Nov 27, 2002 | 9.039 | 9.077 | 8.990 | 9.049 | 21,071 | +0.31(+3.53%) |
Nov 26, 2002 | 8.892 | 8.898 | 8.740 | 8.740 | 9,532 | -0.30(-3.29%) |
Nov 25, 2002 | 8.862 | 9.039 | 8.862 | 9.037 | 45,152 | +0.05(+0.53%) |
Nov 22, 2002 | 9.105 | 9.105 | 8.942 | 8.990 | 43,145 | -0.15(-1.61%) |
Nov 21, 2002 | 9.167 | 9.167 | 9.137 | 9.137 | 13,545 | +0.02(+0.22%) |
Nov 20, 2002 | 8.990 | 9.117 | 8.990 | 9.117 | 5,016 | +0.08(+0.88%) |
Nov 19, 2002 | 9.107 | 9.147 | 9.037 | 9.037 | 8,528 | +0.03(+0.31%) |
Nov 18, 2002 | 9.031 | 9.067 | 9.009 | 9.009 | 4,515 | +0.06(+0.69%) |
Nov 15, 2002 | 8.896 | 8.948 | 8.896 | 8.948 | 23,579 | +0.00(+0.02%) |
Nov 14, 2002 | 8.754 | 8.946 | 8.754 | 8.946 | 8,027 | +0.31(+3.63%) |
Nov 13, 2002 | 8.832 | 8.832 | 8.633 | 8.633 | 7,525 | -0.27(-2.98%) |
Nov 12, 2002 | 8.936 | 8.946 | 8.888 | 8.898 | 11,538 | -0.05(-0.58%) |
Nov 11, 2002 | 8.978 | 8.978 | 8.922 | 8.950 | 26,589 | +0.06(+0.65%) |
Nov 08, 2002 | 8.892 | 8.938 | 8.892 | 8.892 | 6,522 | +0.14(+1.59%) |
Nov 07, 2002 | 8.882 | 8.928 | 8.752 | 8.752 | 9,030 | -0.21(-2.29%) |
Nov 06, 2002 | 8.912 | 8.958 | 8.908 | 8.958 | 6,522 | -0.06(-0.66%) |
Nov 05, 2002 | 8.878 | 9.017 | 8.878 | 9.017 | 5,518 | +0.21(+2.33%) |
Nov 04, 2002 | 8.932 | 8.978 | 8.812 | 8.812 | 4,013 | -0.15(-1.71%) |
Nov 01, 2002 | 8.890 | 8.966 | 8.890 | 8.966 | 6,522 | +0.19(+2.20%) |
Oct 31, 2002 | 8.922 | 8.968 | 8.772 | 8.772 | 35,620 | -0.13(-1.41%) |
Oct 30, 2002 | 8.752 | 8.898 | 8.722 | 8.898 | 108,867 | +0.36(+4.27%) |
Oct 29, 2002 | 8.603 | 8.621 | 8.451 | 8.533 | 34,115 | -0.24(-2.73%) |
Oct 28, 2002 | 8.862 | 8.938 | 8.770 | 8.772 | 140,975 | -0.21(-2.29%) |
Oct 25, 2002 | 8.846 | 8.978 | 8.812 | 8.978 | 62,711 | +0.13(+1.42%) |
Oct 24, 2002 | 9.031 | 9.031 | 8.840 | 8.852 | 139,972 | -0.19(-2.05%) |
Oct 23, 2002 | 8.822 | 9.039 | 8.792 | 9.037 | 123,918 | +0.15(+1.64%) |
Oct 22, 2002 | 9.002 | 9.057 | 8.872 | 8.892 | 87,796 | -0.36(-3.88%) |
Oct 21, 2002 | 9.191 | 9.356 | 9.179 | 9.251 | 14,549 | +0.01(+0.15%) |
Oct 18, 2002 | 9.281 | 9.306 | 9.237 | 9.237 | 4,515 | -0.15(-1.61%) |
Oct 17, 2002 | 9.326 | 9.388 | 9.316 | 9.388 | 28,596 | +0.35(+3.84%) |
Oct 16, 2002 | 9.191 | 9.191 | 9.019 | 9.041 | 69,233 | -0.20(-2.14%) |
Oct 15, 2002 | 9.161 | 9.299 | 9.161 | 9.239 | 29,098 | +0.28(+3.14%) |
Oct 14, 2002 | 8.958 | 8.958 | 8.892 | 8.958 | 4,515 | +0.03(+0.31%) |
Oct 11, 2002 | 8.866 | 8.930 | 8.830 | 8.930 | 1,003,386 | +0.15(+1.73%) |
Oct 10, 2002 | 8.579 | 8.778 | 8.471 | 8.778 | 67,226 | +0.36(+4.24%) |
Oct 09, 2002 | 8.479 | 8.629 | 8.421 | 8.421 | 106,860 | -0.30(-3.41%) |
Oct 08, 2002 | 8.844 | 8.844 | 8.573 | 8.718 | 69,735 | -0.08(-0.93%) |
Oct 07, 2002 | 8.910 | 8.978 | 8.800 | 8.800 | 16,054 | -0.12(-1.32%) |
Oct 04, 2002 | 8.938 | 8.938 | 8.860 | 8.918 | 36,121 | -0.12(-1.32%) |
Oct 03, 2002 | 9.097 | 9.097 | 9.017 | 9.037 | 3,511 | +0.09(+0.96%) |
Oct 02, 2002 | 9.181 | 9.257 | 8.952 | 8.952 | 69,735 | -0.17(-1.81%) |