Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.533 | 9.623 | 9.518 | 9.540 | 161,790 | -0.05(-0.49%) |
Dec 30, 2002 | 9.479 | 9.597 | 9.439 | 9.587 | 133,713 | +0.13(+1.37%) |
Dec 27, 2002 | 9.597 | 9.597 | 9.418 | 9.457 | 241,295 | -0.22(-2.30%) |
Dec 26, 2002 | 9.713 | 9.731 | 9.651 | 9.680 | 80,617 | -0.05(-0.55%) |
Dec 24, 2002 | 9.680 | 9.738 | 9.680 | 9.734 | 85,342 | +0.06(+0.59%) |
Dec 23, 2002 | 9.522 | 9.684 | 9.522 | 9.677 | 53,652 | +0.12(+1.24%) |
Dec 20, 2002 | 9.583 | 9.644 | 9.529 | 9.558 | 134,825 | +0.03(+0.30%) |
Dec 19, 2002 | 9.544 | 9.655 | 9.518 | 9.529 | 155,674 | +0.01(+0.08%) |
Dec 18, 2002 | 9.583 | 9.644 | 9.439 | 9.522 | 143,720 | -0.10(-1.01%) |
Dec 17, 2002 | 9.623 | 9.695 | 9.576 | 9.619 | 170,129 | -0.03(-0.30%) |
Dec 16, 2002 | 9.590 | 9.659 | 9.533 | 9.648 | 131,489 | +0.06(+0.60%) |
Dec 13, 2002 | 9.572 | 9.615 | 9.518 | 9.590 | 118,701 | +0.00(+0.00%) |
Dec 12, 2002 | 9.536 | 9.633 | 9.533 | 9.590 | 265,202 | +0.12(+1.25%) |
Dec 11, 2002 | 9.540 | 9.623 | 9.432 | 9.472 | 199,318 | -0.10(-1.05%) |
Dec 10, 2002 | 9.414 | 9.572 | 9.414 | 9.572 | 246,298 | +0.18(+1.88%) |
Dec 09, 2002 | 9.356 | 9.443 | 9.292 | 9.396 | 228,229 | +0.05(+0.58%) |
Dec 06, 2002 | 9.097 | 9.353 | 9.094 | 9.342 | 179,581 | +0.17(+1.88%) |
Dec 05, 2002 | 9.303 | 9.342 | 9.105 | 9.169 | 163,180 | -0.10(-1.12%) |
Dec 04, 2002 | 9.159 | 9.295 | 9.083 | 9.274 | 422,822 | +0.08(+0.86%) |
Dec 03, 2002 | 9.202 | 9.256 | 9.155 | 9.195 | 92,014 | -0.01(-0.12%) |
Dec 02, 2002 | 9.299 | 9.317 | 9.187 | 9.205 | 172,909 | -0.04(-0.43%) |
Nov 29, 2002 | 9.263 | 9.285 | 9.231 | 9.245 | 118,979 | +0.00(+0.00%) |
Nov 27, 2002 | 9.087 | 9.367 | 9.087 | 9.245 | 171,797 | +0.18(+1.98%) |
Nov 26, 2002 | 9.320 | 9.320 | 9.029 | 9.065 | 140,940 | -0.25(-2.70%) |
Nov 25, 2002 | 9.245 | 9.371 | 9.245 | 9.317 | 185,697 | +0.10(+1.09%) |
Nov 22, 2002 | 9.184 | 9.270 | 9.101 | 9.216 | 190,423 | +0.03(+0.31%) |
Nov 21, 2002 | 9.234 | 9.328 | 9.173 | 9.187 | 291,333 | -0.03(-0.31%) |
Nov 20, 2002 | 9.087 | 9.256 | 9.054 | 9.216 | 95,628 | +0.12(+1.34%) |
Nov 19, 2002 | 9.026 | 9.137 | 9.015 | 9.094 | 120,369 | +0.04(+0.48%) |
Nov 18, 2002 | 9.029 | 9.054 | 8.979 | 9.051 | 166,515 | +0.05(+0.60%) |
Nov 15, 2002 | 8.792 | 9.043 | 8.727 | 8.997 | 423,934 | +0.15(+1.67%) |
Nov 14, 2002 | 8.738 | 8.849 | 8.677 | 8.849 | 232,399 | +0.15(+1.69%) |
Nov 13, 2002 | 8.659 | 8.738 | 8.615 | 8.702 | 212,940 | -0.02(-0.21%) |
Nov 12, 2002 | 8.781 | 8.802 | 8.680 | 8.720 | 159,566 | -0.03(-0.37%) |
Nov 11, 2002 | 8.892 | 8.892 | 8.720 | 8.752 | 122,593 | -0.17(-1.86%) |
Nov 08, 2002 | 8.950 | 8.950 | 8.838 | 8.918 | 105,636 | -0.06(-0.64%) |
Nov 07, 2002 | 8.990 | 9.033 | 8.954 | 8.975 | 186,531 | -0.02(-0.24%) |
Nov 06, 2002 | 9.033 | 9.076 | 8.892 | 8.997 | 243,241 | -0.04(-0.44%) |
Nov 05, 2002 | 8.932 | 9.065 | 8.882 | 9.036 | 116,755 | -0.04(-0.44%) |
Nov 04, 2002 | 8.990 | 9.123 | 8.990 | 9.076 | 301,896 | +0.14(+1.57%) |
Nov 01, 2002 | 8.781 | 8.993 | 8.763 | 8.936 | 254,360 | +0.09(+1.02%) |
Oct 31, 2002 | 8.896 | 9.018 | 8.795 | 8.846 | 352,491 | -0.03(-0.36%) |
Oct 30, 2002 | 8.936 | 8.936 | 8.799 | 8.878 | 5,921,183 | -0.14(-1.56%) |
Oct 29, 2002 | 9.033 | 9.083 | 8.896 | 9.018 | 323,858 | -0.28(-3.02%) |
Oct 28, 2002 | 9.303 | 9.371 | 9.238 | 9.299 | 548,195 | +0.07(+0.74%) |
Oct 25, 2002 | 9.151 | 9.295 | 9.101 | 9.231 | 241,573 | -0.04(-0.43%) |
Oct 24, 2002 | 8.993 | 9.346 | 8.925 | 9.270 | 573,770 | +0.33(+3.74%) |
Oct 23, 2002 | 8.741 | 8.957 | 8.666 | 8.936 | 179,581 | +0.21(+2.35%) |
Oct 22, 2002 | 8.849 | 8.928 | 8.691 | 8.731 | 160,400 | -0.24(-2.73%) |
Oct 21, 2002 | 8.849 | 8.997 | 8.813 | 8.975 | 144,832 | +0.06(+0.69%) |
Oct 18, 2002 | 8.835 | 8.979 | 8.795 | 8.914 | 254,360 | -0.02(-0.24%) |
Oct 17, 2002 | 8.849 | 9.029 | 8.849 | 8.936 | 460,351 | +0.25(+2.86%) |
Oct 16, 2002 | 8.558 | 8.687 | 8.558 | 8.687 | 185,697 | +0.03(+0.29%) |
Oct 15, 2002 | 8.579 | 8.806 | 8.579 | 8.662 | 374,730 | +0.32(+3.79%) |
Oct 14, 2002 | 8.346 | 8.389 | 8.245 | 8.346 | 109,527 | -0.03(-0.30%) |
Oct 11, 2002 | 8.094 | 8.403 | 8.094 | 8.371 | 345,819 | +0.34(+4.26%) |
Oct 10, 2002 | 7.644 | 8.054 | 7.644 | 8.029 | 306,066 | +0.32(+4.20%) |
Oct 09, 2002 | 7.896 | 7.896 | 7.626 | 7.705 | 250,190 | -0.19(-2.41%) |
Oct 08, 2002 | 7.698 | 8.004 | 7.698 | 7.896 | 372,784 | +0.27(+3.49%) |
Oct 07, 2002 | 7.705 | 7.774 | 7.630 | 7.630 | 204,044 | -0.08(-1.07%) |
Oct 04, 2002 | 7.979 | 7.979 | 7.641 | 7.713 | 1,098,615 | -0.22(-2.81%) |
Oct 03, 2002 | 8.216 | 8.227 | 7.907 | 7.936 | 220,723 | -0.30(-3.67%) |
Oct 02, 2002 | 8.338 | 8.364 | 8.202 | 8.238 | 289,109 | -0.19(-2.26%) |