Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.866 | 10.06 | 9.789 | 9.866 | 63,808 | -0.05(-0.46%) |
Dec 30, 2002 | 9.866 | 10.12 | 9.682 | 9.912 | 71,784 | +0.08(+0.86%) |
Dec 27, 2002 | 9.866 | 10.10 | 9.828 | 9.828 | 40,403 | -0.15(-1.53%) |
Dec 26, 2002 | 10.22 | 10.22 | 9.950 | 9.980 | 13,337 | -0.22(-2.17%) |
Dec 24, 2002 | 10.40 | 10.41 | 10.20 | 10.20 | 13,206 | -0.26(-2.49%) |
Dec 23, 2002 | 10.32 | 10.46 | 10.25 | 10.46 | 34,650 | +0.10(+0.96%) |
Dec 20, 2002 | 10.25 | 10.48 | 10.21 | 10.36 | 357,746 | +0.12(+1.20%) |
Dec 19, 2002 | 10.08 | 10.42 | 10.08 | 10.24 | 91,267 | +0.16(+1.59%) |
Dec 18, 2002 | 10.40 | 10.49 | 10.06 | 10.08 | 37,396 | -0.24(-2.37%) |
Dec 17, 2002 | 10.67 | 10.70 | 10.29 | 10.32 | 68,385 | -0.34(-3.23%) |
Dec 16, 2002 | 10.02 | 10.67 | 10.02 | 10.67 | 104,996 | +0.67(+6.73%) |
Dec 13, 2002 | 9.789 | 10.10 | 9.560 | 9.996 | 117,418 | +0.17(+1.71%) |
Dec 12, 2002 | 9.330 | 10.04 | 9.330 | 9.828 | 79,107 | +0.54(+5.76%) |
Dec 11, 2002 | 9.101 | 9.483 | 9.063 | 9.292 | 93,359 | +0.27(+2.97%) |
Dec 10, 2002 | 8.527 | 9.024 | 8.413 | 9.024 | 94,536 | +0.50(+5.83%) |
Dec 09, 2002 | 8.550 | 8.787 | 8.405 | 8.527 | 66,685 | -0.10(-1.15%) |
Dec 06, 2002 | 9.132 | 9.216 | 8.604 | 8.627 | 76,884 | -0.58(-6.31%) |
Dec 05, 2002 | 9.254 | 9.330 | 9.177 | 9.208 | 27,327 | -0.08(-0.91%) |
Dec 04, 2002 | 9.223 | 9.445 | 9.162 | 9.292 | 53,478 | +0.15(+1.59%) |
Dec 03, 2002 | 9.177 | 9.346 | 9.101 | 9.147 | 52,040 | -0.18(-1.97%) |
Dec 02, 2002 | 9.407 | 9.560 | 9.262 | 9.330 | 43,541 | -0.05(-0.57%) |
Nov 29, 2002 | 9.621 | 9.713 | 9.384 | 9.384 | 23,928 | -0.19(-2.00%) |
Nov 27, 2002 | 9.407 | 9.675 | 9.407 | 9.575 | 59,362 | +0.13(+1.38%) |
Nov 26, 2002 | 9.560 | 9.590 | 9.369 | 9.445 | 33,211 | -0.04(-0.40%) |
Nov 25, 2002 | 9.330 | 9.483 | 9.330 | 9.483 | 80,806 | +0.15(+1.64%) |
Nov 22, 2002 | 9.369 | 9.415 | 9.177 | 9.330 | 53,871 | -0.04(-0.41%) |
Nov 21, 2002 | 9.063 | 9.476 | 9.063 | 9.369 | 37,526 | +0.31(+3.38%) |
Nov 20, 2002 | 8.986 | 9.170 | 8.872 | 9.063 | 67,731 | +0.08(+0.85%) |
Nov 19, 2002 | 9.361 | 9.399 | 8.986 | 8.986 | 46,156 | -0.40(-4.24%) |
Nov 18, 2002 | 9.675 | 9.675 | 9.277 | 9.384 | 32,035 | -0.29(-3.00%) |
Nov 15, 2002 | 9.636 | 9.736 | 9.636 | 9.675 | 17,782 | -0.02(-0.24%) |
Nov 14, 2002 | 9.598 | 9.713 | 9.598 | 9.697 | 16,344 | +0.14(+1.44%) |
Nov 13, 2002 | 9.407 | 9.613 | 9.407 | 9.560 | 18,698 | +0.14(+1.46%) |
Nov 12, 2002 | 9.292 | 9.514 | 9.277 | 9.422 | 27,458 | +0.15(+1.57%) |
Nov 11, 2002 | 9.453 | 9.453 | 9.277 | 9.277 | 28,766 | -0.17(-1.78%) |
Nov 08, 2002 | 9.583 | 9.598 | 9.445 | 9.445 | 62,370 | -0.14(-1.44%) |
Nov 07, 2002 | 9.560 | 9.590 | 9.483 | 9.583 | 33,604 | -0.02(-0.16%) |
Nov 06, 2002 | 9.675 | 9.675 | 9.384 | 9.598 | 42,757 | -0.11(-1.18%) |
Nov 05, 2002 | 9.751 | 9.759 | 9.567 | 9.713 | 36,611 | -0.11(-1.17%) |
Nov 04, 2002 | 9.904 | 9.904 | 9.728 | 9.828 | 36,873 | -0.04(-0.39%) |
Nov 01, 2002 | 9.560 | 9.866 | 9.560 | 9.866 | 81,199 | +0.23(+2.38%) |
Oct 31, 2002 | 9.560 | 9.751 | 9.552 | 9.636 | 40,011 | +0.08(+0.80%) |
Oct 30, 2002 | 9.636 | 9.652 | 9.445 | 9.560 | 46,418 | -0.06(-0.64%) |
Oct 29, 2002 | 9.751 | 9.751 | 9.445 | 9.621 | 64,723 | -0.11(-1.18%) |
Oct 28, 2002 | 9.560 | 10.17 | 9.522 | 9.736 | 90,090 | +0.25(+2.66%) |
Oct 25, 2002 | 9.522 | 9.560 | 9.445 | 9.483 | 38,834 | +0.00(+0.00%) |
Oct 24, 2002 | 9.177 | 10.02 | 9.063 | 9.483 | 313,682 | +1.57(+19.81%) |
Oct 23, 2002 | 8.114 | 8.114 | 7.434 | 7.916 | 233,398 | -0.19(-2.36%) |
Oct 22, 2002 | 8.183 | 8.344 | 8.069 | 8.107 | 126,440 | -0.08(-0.93%) |
Oct 21, 2002 | 8.413 | 8.512 | 8.091 | 8.183 | 55,701 | -0.23(-2.73%) |
Oct 18, 2002 | 7.954 | 8.428 | 7.946 | 8.413 | 16,605 | +0.54(+6.80%) |
Oct 17, 2002 | 7.656 | 7.877 | 7.571 | 7.877 | 67,339 | +0.23(+3.00%) |
Oct 16, 2002 | 7.418 | 7.747 | 7.227 | 7.648 | 46,941 | +0.23(+3.09%) |
Oct 15, 2002 | 7.426 | 7.495 | 7.189 | 7.418 | 45,372 | +0.15(+2.00%) |
Oct 14, 2002 | 7.472 | 7.472 | 7.197 | 7.273 | 38,049 | -0.22(-2.96%) |
Oct 11, 2002 | 7.128 | 7.610 | 7.128 | 7.495 | 37,657 | +0.37(+5.26%) |
Oct 10, 2002 | 7.265 | 7.265 | 6.845 | 7.120 | 44,456 | -0.15(-2.00%) |
Oct 09, 2002 | 7.839 | 7.923 | 7.265 | 7.265 | 36,480 | -0.57(-7.32%) |
Oct 08, 2002 | 7.916 | 8.023 | 7.763 | 7.839 | 28,896 | -0.11(-1.35%) |
Oct 07, 2002 | 8.023 | 8.046 | 7.877 | 7.946 | 78,845 | -0.08(-0.95%) |
Oct 04, 2002 | 7.992 | 8.030 | 7.877 | 8.023 | 50,079 | +0.14(+1.75%) |
Oct 03, 2002 | 8.107 | 8.221 | 7.824 | 7.885 | 41,318 | -0.21(-2.55%) |
Oct 02, 2002 | 8.153 | 8.260 | 7.992 | 8.091 | 79,891 | -0.06(-0.75%) |