Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.309 | 9.342 | 8.941 | 9.007 | 119,379 | -0.30(-3.18%) |
Dec 30, 2002 | 9.276 | 9.463 | 9.067 | 9.303 | 104,274 | -0.04(-0.48%) |
Dec 27, 2002 | 9.831 | 9.831 | 9.303 | 9.348 | 115,557 | -0.20(-2.12%) |
Dec 26, 2002 | 9.875 | 9.891 | 9.391 | 9.550 | 76,249 | -0.07(-0.74%) |
Dec 24, 2002 | 9.710 | 9.875 | 9.550 | 9.622 | 51,864 | +0.03(+0.29%) |
Dec 23, 2002 | 9.281 | 9.732 | 9.452 | 9.594 | 113,010 | -0.02(-0.17%) |
Dec 20, 2002 | 9.281 | 9.611 | 8.930 | 9.611 | 196,539 | +0.19(+1.98%) |
Dec 19, 2002 | 9.616 | 9.616 | 9.105 | 9.424 | 77,523 | +0.24(+2.57%) |
Dec 18, 2002 | 9.452 | 9.528 | 9.067 | 9.188 | 77,523 | -0.29(-3.07%) |
Dec 17, 2002 | 9.441 | 9.545 | 9.342 | 9.479 | 53,684 | +0.06(+0.64%) |
Dec 16, 2002 | 9.248 | 9.419 | 9.023 | 9.419 | 66,059 | +0.24(+2.63%) |
Dec 13, 2002 | 9.342 | 9.402 | 9.100 | 9.177 | 57,141 | -0.03(-0.29%) |
Dec 12, 2002 | 9.237 | 9.375 | 9.199 | 9.204 | 40,399 | -0.12(-1.29%) |
Dec 11, 2002 | 9.039 | 9.331 | 8.973 | 9.325 | 51,136 | +0.15(+1.62%) |
Dec 10, 2002 | 8.946 | 9.320 | 8.930 | 9.176 | 46,041 | +0.16(+1.82%) |
Dec 09, 2002 | 9.067 | 9.177 | 8.968 | 9.012 | 84,257 | -0.16(-1.74%) |
Dec 06, 2002 | 9.017 | 9.265 | 9.012 | 9.171 | 30,390 | -0.02(-0.18%) |
Dec 05, 2002 | 9.243 | 9.309 | 8.936 | 9.188 | 54,958 | +0.16(+1.76%) |
Dec 04, 2002 | 9.336 | 9.336 | 8.908 | 9.029 | 86,440 | -0.27(-2.90%) |
Dec 03, 2002 | 9.605 | 9.605 | 9.276 | 9.298 | 66,422 | -0.23(-2.37%) |
Dec 02, 2002 | 9.358 | 9.655 | 9.347 | 9.524 | 87,168 | +0.17(+1.77%) |
Nov 29, 2002 | 9.567 | 9.605 | 9.358 | 9.358 | 67,514 | -0.09(-0.99%) |
Nov 27, 2002 | 9.204 | 9.588 | 9.204 | 9.452 | 167,968 | +0.26(+2.81%) |
Nov 26, 2002 | 8.776 | 9.265 | 8.710 | 9.193 | 436,935 | +0.41(+4.63%) |
Nov 25, 2002 | 9.105 | 9.336 | 8.721 | 8.787 | 388,528 | -0.32(-3.56%) |
Nov 22, 2002 | 9.287 | 9.342 | 9.034 | 9.111 | 287,893 | -0.29(-3.04%) |
Nov 21, 2002 | 9.496 | 9.589 | 9.182 | 9.397 | 305,181 | -0.19(-1.95%) |
Nov 20, 2002 | 9.616 | 9.875 | 9.517 | 9.583 | 97,541 | -0.05(-0.51%) |
Nov 19, 2002 | 9.781 | 9.974 | 9.633 | 9.633 | 66,241 | -0.18(-1.85%) |
Nov 18, 2002 | 10.16 | 10.16 | 9.754 | 9.814 | 94,084 | -0.19(-1.92%) |
Nov 15, 2002 | 9.996 | 10.22 | 9.930 | 10.01 | 68,242 | -0.19(-1.88%) |
Nov 14, 2002 | 10.17 | 10.28 | 9.930 | 10.20 | 100,453 | +0.15(+1.47%) |
Nov 13, 2002 | 10.11 | 10.27 | 9.979 | 10.05 | 108,824 | -0.20(-1.93%) |
Nov 12, 2002 | 9.836 | 10.29 | 9.836 | 10.25 | 67,150 | +0.45(+4.59%) |
Nov 11, 2002 | 10.19 | 10.22 | 9.759 | 9.798 | 85,712 | -0.39(-3.82%) |
Nov 08, 2002 | 10.05 | 10.22 | 9.985 | 10.19 | 47,315 | +0.14(+1.37%) |
Nov 07, 2002 | 10.18 | 10.26 | 10.00 | 10.05 | 111,372 | -0.22(-2.14%) |
Nov 06, 2002 | 10.30 | 10.30 | 10.06 | 10.27 | 123,746 | -0.00(-0.00%) |
Nov 05, 2002 | 10.28 | 10.28 | 10.10 | 10.27 | 95,539 | +0.03(+0.33%) |
Nov 04, 2002 | 10.19 | 10.29 | 10.09 | 10.24 | 143,218 | +0.04(+0.43%) |
Nov 01, 2002 | 10.01 | 10.19 | 9.952 | 10.19 | 141,399 | +0.16(+1.59%) |
Oct 31, 2002 | 10.11 | 10.17 | 9.974 | 10.03 | 158,687 | -0.01(-0.11%) |
Oct 30, 2002 | 9.897 | 10.14 | 9.891 | 10.04 | 96,085 | +0.02(+0.22%) |
Oct 29, 2002 | 9.985 | 10.14 | 9.671 | 10.02 | 96,267 | +0.19(+1.96%) |
Oct 28, 2002 | 9.858 | 10.14 | 9.666 | 9.831 | 84,075 | -0.03(-0.28%) |
Oct 25, 2002 | 9.413 | 9.908 | 9.215 | 9.858 | 131,004 | +0.45(+4.73%) |
Oct 24, 2002 | 9.616 | 9.677 | 9.298 | 9.413 | 131,608 | -0.16(-1.72%) |
Oct 23, 2002 | 9.342 | 9.616 | 9.122 | 9.578 | 97,787 | +0.21(+2.23%) |
Oct 22, 2002 | 9.787 | 9.891 | 9.105 | 9.369 | 185,620 | -0.63(-6.32%) |
Oct 21, 2002 | 9.880 | 10.08 | 9.880 | 10.00 | 51,864 | -0.04(-0.38%) |
Oct 18, 2002 | 9.990 | 10.08 | 9.842 | 10.04 | 168,150 | +0.04(+0.44%) |
Oct 17, 2002 | 9.973 | 10.08 | 9.836 | 9.996 | 153,591 | +0.20(+2.08%) |
Oct 16, 2002 | 9.996 | 10.17 | 9.792 | 9.792 | 169,970 | -0.37(-3.68%) |
Oct 15, 2002 | 10.20 | 10.23 | 10.11 | 10.17 | 117,923 | +0.03(+0.27%) |
Oct 14, 2002 | 9.809 | 10.22 | 9.809 | 10.14 | 113,934 | +0.30(+3.07%) |
Oct 11, 2002 | 9.671 | 9.919 | 9.671 | 9.836 | 81,163 | +0.12(+1.24%) |
Oct 10, 2002 | 9.259 | 9.776 | 9.259 | 9.715 | 70,426 | +0.35(+3.70%) |
Oct 09, 2002 | 9.803 | 9.864 | 9.210 | 9.369 | 150,316 | -0.49(-5.01%) |
Oct 08, 2002 | 9.583 | 9.891 | 9.583 | 9.864 | 130,836 | +0.10(+1.02%) |
Oct 07, 2002 | 10.04 | 10.16 | 9.561 | 9.764 | 86,804 | -0.34(-3.38%) |
Oct 04, 2002 | 10.35 | 10.41 | 10.00 | 10.11 | 356,864 | -0.26(-2.54%) |
Oct 03, 2002 | 10.39 | 10.50 | 10.18 | 10.37 | 231,843 | +0.01(+0.11%) |
Oct 02, 2002 | 10.19 | 10.49 | 10.16 | 10.36 | 443,487 | +0.16(+1.62%) |