Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.010 | 8.330 | 8.010 | 8.190 | 6,481,300 | +0.10(+1.24%) |
Dec 30, 2002 | 8.510 | 8.670 | 7.990 | 8.090 | 7,910,100 | -0.40(-4.71%) |
Dec 27, 2002 | 8.560 | 8.710 | 8.390 | 8.490 | 3,800,100 | -0.22(-2.53%) |
Dec 26, 2002 | 8.750 | 8.950 | 8.600 | 8.710 | 4,913,500 | +0.06(+0.68%) |
Dec 24, 2002 | 8.540 | 8.810 | 8.450 | 8.651 | 2,539,800 | +0.03(+0.36%) |
Dec 23, 2002 | 8.580 | 9.000 | 8.370 | 8.620 | 5,866,700 | +0.02(+0.23%) |
Dec 20, 2002 | 8.580 | 8.940 | 8.370 | 8.600 | 8,821,100 | +0.29(+3.49%) |
Dec 19, 2002 | 8.520 | 8.860 | 8.230 | 8.310 | 8,562,000 | -0.22(-2.58%) |
Dec 18, 2002 | 9.080 | 9.170 | 8.430 | 8.530 | 11,481,600 | -0.77(-8.28%) |
Dec 17, 2002 | 9.290 | 9.550 | 9.140 | 9.300 | 7,323,100 | -0.04(-0.43%) |
Dec 16, 2002 | 9.240 | 9.450 | 9.000 | 9.340 | 7,756,400 | +0.26(+2.86%) |
Dec 13, 2002 | 9.630 | 9.670 | 9.010 | 9.080 | 9,506,000 | -0.70(-7.16%) |
Dec 12, 2002 | 9.770 | 10.20 | 9.680 | 9.780 | 11,909,100 | +0.31(+3.27%) |
Dec 11, 2002 | 9.190 | 9.870 | 9.170 | 9.470 | 10,131,600 | +0.15(+1.61%) |
Dec 10, 2002 | 9.390 | 9.570 | 9.060 | 9.320 | 9,460,000 | +0.12(+1.30%) |
Dec 09, 2002 | 9.890 | 9.950 | 9.010 | 9.200 | 15,442,200 | -0.88(-8.73%) |
Dec 06, 2002 | 9.620 | 10.30 | 9.550 | 10.08 | 8,977,100 | +0.04(+0.40%) |
Dec 05, 2002 | 10.70 | 10.81 | 10.02 | 10.04 | 8,999,300 | -0.37(-3.55%) |
Dec 04, 2002 | 10.58 | 10.97 | 10.08 | 10.41 | 14,481,800 | -0.71(-6.38%) |
Dec 03, 2002 | 11.35 | 11.38 | 10.71 | 11.12 | 10,206,900 | -0.54(-4.63%) |
Dec 02, 2002 | 11.60 | 12.04 | 11.13 | 11.66 | 14,243,300 | +0.65(+5.90%) |
Nov 29, 2002 | 11.40 | 11.59 | 11.00 | 11.01 | 3,195,100 | -0.14(-1.26%) |
Nov 27, 2002 | 11.50 | 11.50 | 11.15 | 11.15 | 7,353,400 | +0.14(+1.27%) |
Nov 26, 2002 | 11.50 | 11.60 | 10.79 | 11.01 | 11,870,000 | -0.84(-7.09%) |
Nov 25, 2002 | 11.24 | 11.90 | 11.17 | 11.85 | 14,924,200 | +0.70(+6.28%) |
Nov 22, 2002 | 10.77 | 11.45 | 10.68 | 11.15 | 20,939,400 | +0.65(+6.19%) |
Nov 21, 2002 | 9.750 | 10.53 | 9.710 | 10.50 | 20,382,100 | +1.01(+10.64%) |
Nov 20, 2002 | 8.880 | 9.550 | 8.880 | 9.490 | 7,861,800 | +0.66(+7.47%) |
Nov 19, 2002 | 9.270 | 9.350 | 8.550 | 8.830 | 10,552,900 | -0.55(-5.86%) |
Nov 18, 2002 | 9.750 | 9.890 | 9.220 | 9.380 | 10,932,100 | -0.09(-0.95%) |
Nov 15, 2002 | 9.190 | 9.880 | 9.150 | 9.470 | 7,115,500 | -0.08(-0.84%) |
Nov 14, 2002 | 8.900 | 9.570 | 8.890 | 9.550 | 9,061,800 | +1.08(+12.75%) |
Nov 13, 2002 | 8.280 | 8.630 | 8.050 | 8.470 | 6,527,000 | +0.14(+1.68%) |
Nov 12, 2002 | 8.040 | 8.720 | 7.880 | 8.330 | 9,908,600 | +0.33(+4.13%) |
Nov 11, 2002 | 8.310 | 8.620 | 7.990 | 8.000 | 6,919,000 | -0.33(-3.95%) |
Nov 08, 2002 | 8.900 | 9.330 | 8.310 | 8.329 | 10,773,400 | -0.75(-8.27%) |
Nov 07, 2002 | 9.600 | 9.750 | 8.930 | 9.080 | 9,427,200 | -0.91(-9.11%) |
Nov 06, 2002 | 9.890 | 10.01 | 9.500 | 9.990 | 9,963,900 | +0.33(+3.42%) |
Nov 05, 2002 | 9.490 | 9.804 | 9.340 | 9.660 | 9,137,600 | -0.10(-1.02%) |
Nov 04, 2002 | 9.410 | 10.20 | 9.400 | 9.760 | 18,105,800 | +0.83(+9.29%) |
Nov 01, 2002 | 8.440 | 8.930 | 8.200 | 8.930 | 9,378,700 | +0.57(+6.82%) |
Oct 31, 2002 | 8.540 | 8.700 | 8.160 | 8.360 | 9,330,200 | -0.11(-1.32%) |
Oct 30, 2002 | 7.920 | 8.660 | 7.910 | 8.472 | 12,845,600 | +0.57(+7.24%) |
Oct 29, 2002 | 8.250 | 8.610 | 7.510 | 7.900 | 8,975,100 | -0.36(-4.36%) |
Oct 28, 2002 | 8.500 | 8.660 | 8.000 | 8.260 | 9,078,700 | -0.18(-2.13%) |
Oct 25, 2002 | 7.990 | 8.530 | 7.698 | 8.440 | 14,851,367 | -0.08(-0.94%) |
Oct 24, 2002 | 9.140 | 9.270 | 8.330 | 8.520 | 14,219,300 | -0.47(-5.23%) |
Oct 23, 2002 | 8.190 | 9.000 | 8.060 | 8.990 | 9,344,907 | +0.76(+9.23%) |
Oct 22, 2002 | 8.220 | 8.671 | 8.040 | 8.230 | 9,821,400 | -0.27(-3.17%) |
Oct 21, 2002 | 7.600 | 8.770 | 7.550 | 8.499 | 8,990,900 | +0.70(+8.96%) |
Oct 18, 2002 | 7.450 | 7.920 | 7.400 | 7.800 | 8,614,300 | +0.00(+0.00%) |
Oct 17, 2002 | 7.820 | 7.959 | 7.690 | 7.800 | 12,772,900 | +0.67(+9.40%) |
Oct 16, 2002 | 7.180 | 7.675 | 7.090 | 7.130 | 7,451,600 | -0.81(-10.22%) |
Oct 15, 2002 | 7.750 | 8.000 | 7.150 | 7.942 | 16,828,000 | +0.80(+11.23%) |
Oct 14, 2002 | 6.800 | 7.370 | 6.740 | 7.140 | 5,152,300 | +0.13(+1.85%) |
Oct 11, 2002 | 6.980 | 7.280 | 6.850 | 7.010 | 11,217,600 | +0.37(+5.57%) |
Oct 10, 2002 | 6.130 | 6.780 | 5.950 | 6.640 | 15,942,000 | +0.59(+9.75%) |
Oct 09, 2002 | 5.670 | 6.450 | 5.470 | 6.050 | 11,417,400 | +0.18(+3.07%) |
Oct 08, 2002 | 6.100 | 6.270 | 5.700 | 5.870 | 11,924,700 | -0.03(-0.51%) |
Oct 07, 2002 | 6.350 | 6.580 | 5.840 | 5.900 | 9,177,200 | -0.55(-8.53%) |
Oct 04, 2002 | 7.380 | 7.400 | 6.390 | 6.450 | 12,151,510 | -0.73(-10.17%) |
Oct 03, 2002 | 7.050 | 7.470 | 6.970 | 7.180 | 10,177,000 | +0.18(+2.57%) |
Oct 02, 2002 | 7.698 | 7.710 | 6.920 | 7.000 | 15,039,900 | -0.77(-9.90%) |