Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.860 | 10.18 | 9.778 | 9.960 | 434,595 | +0.07(+0.75%) |
Dec 30, 2002 | 9.951 | 10.16 | 9.769 | 9.885 | 299,320 | -0.24(-2.37%) |
Dec 27, 2002 | 10.36 | 10.36 | 10.00 | 10.12 | 257,009 | -0.12(-1.21%) |
Dec 26, 2002 | 10.22 | 10.48 | 10.20 | 10.25 | 408,845 | +0.02(+0.23%) |
Dec 24, 2002 | 10.14 | 10.34 | 10.10 | 10.23 | 229,688 | +0.07(+0.66%) |
Dec 23, 2002 | 10.01 | 10.48 | 9.935 | 10.16 | 715,903 | -0.23(-2.23%) |
Dec 20, 2002 | 10.01 | 10.48 | 9.926 | 10.39 | 838,846 | +0.40(+3.97%) |
Dec 19, 2002 | 10.15 | 10.42 | 9.926 | 9.993 | 708,045 | -0.15(-1.47%) |
Dec 18, 2002 | 10.03 | 10.31 | 9.943 | 10.14 | 700,912 | -0.12(-1.21%) |
Dec 17, 2002 | 10.26 | 10.41 | 10.17 | 10.27 | 689,912 | -0.03(-0.32%) |
Dec 16, 2002 | 9.960 | 10.34 | 9.869 | 10.30 | 458,289 | +0.22(+2.22%) |
Dec 13, 2002 | 10.08 | 10.11 | 9.761 | 10.08 | 816,724 | +0.02(+0.25%) |
Dec 12, 2002 | 10.09 | 10.11 | 9.860 | 10.05 | 1,051,248 | +0.03(+0.33%) |
Dec 11, 2002 | 10.26 | 10.31 | 9.926 | 10.02 | 757,005 | -0.32(-3.12%) |
Dec 10, 2002 | 9.993 | 10.38 | 9.885 | 10.34 | 750,598 | +0.33(+3.31%) |
Dec 09, 2002 | 10.43 | 10.44 | 9.993 | 10.01 | 776,468 | -0.40(-3.82%) |
Dec 06, 2002 | 10.37 | 10.44 | 10.12 | 10.41 | 624,994 | +0.07(+0.64%) |
Dec 05, 2002 | 10.42 | 10.57 | 10.07 | 10.34 | 533,965 | +0.03(+0.32%) |
Dec 04, 2002 | 10.26 | 10.39 | 10.01 | 10.31 | 520,909 | +0.12(+1.22%) |
Dec 03, 2002 | 10.71 | 10.71 | 10.18 | 10.18 | 363,270 | -0.55(-5.16%) |
Dec 02, 2002 | 10.98 | 11.34 | 10.57 | 10.74 | 888,169 | -0.09(-0.84%) |
Nov 27, 2002 | 10.32 | 10.99 | 10.22 | 10.83 | 556,692 | +0.49(+4.72%) |
Nov 26, 2002 | 10.96 | 10.96 | 10.32 | 10.34 | 873,179 | -0.36(-3.33%) |
Nov 25, 2002 | 10.39 | 10.81 | 10.39 | 10.70 | 446,925 | +0.23(+2.22%) |
Nov 22, 2002 | 10.32 | 10.57 | 10.20 | 10.46 | 584,013 | +0.15(+1.43%) |
Nov 21, 2002 | 10.09 | 10.43 | 9.918 | 10.32 | 738,630 | +0.33(+3.31%) |
Nov 20, 2002 | 9.505 | 9.993 | 9.421 | 9.984 | 553,428 | +0.46(+4.87%) |
Nov 19, 2002 | 9.662 | 9.778 | 9.331 | 9.521 | 421,780 | -0.00(-0.01%) |
Nov 18, 2002 | 10.24 | 10.25 | 9.496 | 9.522 | 547,988 | -0.46(-4.63%) |
Nov 15, 2002 | 9.546 | 10.10 | 9.472 | 9.984 | 775,863 | +0.41(+4.23%) |
Nov 14, 2002 | 9.356 | 9.786 | 9.273 | 9.579 | 537,713 | +0.22(+2.30%) |
Nov 13, 2002 | 9.298 | 9.678 | 9.099 | 9.364 | 559,473 | -0.05(-0.53%) |
Nov 12, 2002 | 9.323 | 9.545 | 9.066 | 9.414 | 567,330 | +0.08(+0.89%) |
Nov 11, 2002 | 9.596 | 9.678 | 9.041 | 9.331 | 1,190,754 | -0.36(-3.67%) |
Nov 08, 2002 | 9.753 | 9.860 | 9.637 | 9.687 | 642,040 | -0.07(-0.68%) |
Nov 07, 2002 | 9.761 | 9.976 | 9.513 | 9.753 | 743,949 | -0.07(-0.76%) |
Nov 06, 2002 | 9.637 | 9.968 | 9.405 | 9.827 | 950,548 | +0.37(+3.94%) |
Nov 05, 2002 | 9.480 | 9.620 | 9.298 | 9.455 | 956,834 | -0.04(-0.44%) |
Nov 04, 2002 | 8.959 | 9.711 | 8.876 | 9.496 | 958,768 | +0.51(+5.62%) |
Nov 01, 2002 | 8.404 | 8.992 | 8.272 | 8.991 | 509,546 | +0.49(+5.74%) |
Oct 31, 2002 | 8.520 | 8.768 | 8.347 | 8.503 | 457,926 | +0.02(+0.19%) |
Oct 30, 2002 | 8.313 | 8.661 | 8.313 | 8.487 | 759,543 | +0.17(+2.08%) |
Oct 29, 2002 | 8.710 | 8.710 | 8.247 | 8.314 | 398,086 | -0.40(-4.55%) |
Oct 28, 2002 | 8.926 | 9.123 | 8.628 | 8.710 | 314,431 | -0.19(-2.14%) |
Oct 25, 2002 | 8.835 | 9.058 | 8.727 | 8.901 | 31,418,980 | +0.02(+0.28%) |
Oct 24, 2002 | 9.025 | 9.124 | 8.727 | 8.876 | 641,919 | -0.12(-1.38%) |
Oct 23, 2002 | 8.644 | 9.000 | 8.553 | 9.000 | 565,638 | +0.31(+3.52%) |
Oct 22, 2002 | 8.826 | 8.967 | 8.611 | 8.694 | 599,487 | -0.15(-1.68%) |
Oct 21, 2002 | 8.165 | 8.975 | 8.123 | 8.843 | 1,388,286 | +0.69(+8.42%) |
Oct 18, 2002 | 7.569 | 8.189 | 7.528 | 8.156 | 979,077 | +0.30(+3.79%) |
Oct 17, 2002 | 7.346 | 8.065 | 7.346 | 7.858 | 1,764,458 | +0.63(+8.67%) |
Oct 16, 2002 | 7.660 | 7.693 | 7.230 | 7.231 | 871,003 | -0.39(-5.08%) |
Oct 15, 2002 | 7.569 | 7.784 | 7.496 | 7.619 | 1,435,553 | +0.22(+2.91%) |
Oct 14, 2002 | 7.321 | 7.528 | 7.279 | 7.404 | 918,754 | -0.22(-2.93%) |
Oct 11, 2002 | 7.230 | 7.693 | 7.197 | 7.627 | 1,398,561 | +0.51(+7.21%) |
Oct 10, 2002 | 6.932 | 7.296 | 6.775 | 7.114 | 1,005,552 | +0.24(+3.49%) |
Oct 09, 2002 | 7.453 | 7.495 | 6.824 | 6.874 | 853,837 | -0.57(-7.67%) |
Oct 08, 2002 | 7.561 | 7.561 | 7.031 | 7.445 | 848,759 | +0.13(+1.81%) |
Oct 07, 2002 | 7.395 | 7.627 | 7.263 | 7.313 | 1,112,780 | -0.13(-1.78%) |
Oct 04, 2002 | 7.652 | 7.767 | 7.197 | 7.445 | 2,297,428 | +0.01(+0.11%) |
Oct 03, 2002 | 8.231 | 8.272 | 5.989 | 7.437 | 6,681,641 | -3.06(-29.16%) |