Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.854 | 9.948 | 9.578 | 9.760 | 468,738 | -0.09(-0.96%) |
Dec 30, 2002 | 9.540 | 9.879 | 9.534 | 9.854 | 444,361 | +0.33(+3.43%) |
Dec 27, 2002 | 9.490 | 9.572 | 9.446 | 9.528 | 320,246 | -0.04(-0.46%) |
Dec 26, 2002 | 9.603 | 9.666 | 9.490 | 9.572 | 310,527 | +0.03(+0.33%) |
Dec 24, 2002 | 9.540 | 9.572 | 9.477 | 9.540 | 118,220 | -0.08(-0.85%) |
Dec 23, 2002 | 9.741 | 9.823 | 9.572 | 9.622 | 1,112,577 | -0.20(-2.04%) |
Dec 20, 2002 | 9.835 | 9.917 | 9.747 | 9.823 | 984,637 | +0.01(+0.13%) |
Dec 19, 2002 | 9.735 | 9.879 | 9.641 | 9.810 | 472,084 | +0.08(+0.84%) |
Dec 18, 2002 | 9.779 | 9.854 | 9.609 | 9.728 | 475,749 | -0.05(-0.51%) |
Dec 17, 2002 | 9.666 | 9.823 | 9.540 | 9.779 | 494,230 | +0.12(+1.23%) |
Dec 16, 2002 | 9.415 | 9.766 | 9.415 | 9.659 | 525,618 | +0.25(+2.67%) |
Dec 13, 2002 | 9.421 | 9.471 | 9.295 | 9.408 | 392,580 | -0.04(-0.40%) |
Dec 12, 2002 | 9.452 | 9.502 | 9.383 | 9.446 | 178,923 | -0.01(-0.13%) |
Dec 11, 2002 | 9.352 | 9.528 | 9.239 | 9.459 | 242,017 | +0.14(+1.55%) |
Dec 10, 2002 | 9.314 | 9.459 | 9.208 | 9.314 | 409,628 | +0.01(+0.14%) |
Dec 09, 2002 | 9.415 | 9.496 | 9.270 | 9.302 | 376,010 | -0.19(-1.98%) |
Dec 06, 2002 | 9.226 | 9.490 | 9.189 | 9.490 | 252,373 | +0.19(+2.09%) |
Dec 05, 2002 | 9.251 | 9.390 | 9.126 | 9.295 | 278,821 | +0.06(+0.61%) |
Dec 04, 2002 | 9.069 | 9.383 | 8.862 | 9.239 | 631,889 | +0.15(+1.66%) |
Dec 03, 2002 | 9.415 | 9.415 | 8.969 | 9.088 | 944,487 | -0.33(-3.47%) |
Dec 02, 2002 | 9.572 | 9.685 | 9.371 | 9.415 | 256,834 | -0.06(-0.60%) |
Nov 29, 2002 | 9.490 | 9.534 | 9.421 | 9.471 | 173,187 | -0.01(-0.13%) |
Nov 27, 2002 | 9.189 | 9.584 | 9.182 | 9.484 | 496,939 | +0.35(+3.85%) |
Nov 26, 2002 | 9.007 | 9.170 | 8.818 | 9.132 | 458,701 | +0.25(+2.83%) |
Nov 25, 2002 | 8.950 | 8.963 | 8.787 | 8.881 | 970,935 | -0.06(-0.70%) |
Nov 22, 2002 | 9.226 | 9.226 | 8.869 | 8.944 | 728,122 | -0.15(-1.66%) |
Nov 21, 2002 | 9.283 | 9.283 | 8.975 | 9.095 | 1,161,809 | -0.19(-2.03%) |
Nov 20, 2002 | 9.151 | 9.283 | 8.975 | 9.283 | 396,723 | +0.16(+1.79%) |
Nov 19, 2002 | 9.057 | 9.214 | 8.975 | 9.120 | 360,237 | +0.13(+1.40%) |
Nov 18, 2002 | 9.339 | 9.377 | 8.862 | 8.994 | 376,966 | -0.28(-3.04%) |
Nov 15, 2002 | 9.333 | 9.559 | 9.132 | 9.277 | 343,667 | -0.12(-1.27%) |
Nov 14, 2002 | 9.095 | 9.465 | 9.095 | 9.396 | 302,879 | +0.31(+3.46%) |
Nov 13, 2002 | 9.251 | 9.396 | 8.850 | 9.082 | 313,713 | -0.18(-1.90%) |
Nov 12, 2002 | 9.013 | 9.320 | 8.950 | 9.258 | 460,931 | +0.25(+2.79%) |
Nov 11, 2002 | 9.182 | 9.214 | 8.818 | 9.007 | 483,396 | -0.30(-3.24%) |
Nov 08, 2002 | 9.553 | 9.603 | 9.164 | 9.308 | 532,947 | -0.24(-2.56%) |
Nov 07, 2002 | 9.609 | 9.791 | 9.446 | 9.553 | 620,417 | -0.29(-2.93%) |
Nov 06, 2002 | 9.289 | 9.860 | 9.007 | 9.841 | 717,288 | +0.45(+4.81%) |
Nov 05, 2002 | 9.546 | 9.565 | 9.069 | 9.390 | 486,423 | +0.01(+0.07%) |
Nov 04, 2002 | 9.352 | 9.459 | 9.339 | 9.383 | 638,740 | +0.03(+0.34%) |
Nov 01, 2002 | 9.641 | 9.879 | 8.850 | 9.352 | 1,797,044 | -0.85(-8.36%) |
Oct 31, 2002 | 10.51 | 10.56 | 10.20 | 10.21 | 485,786 | -0.11(-1.09%) |
Oct 30, 2002 | 10.20 | 10.32 | 10.14 | 10.32 | 298,577 | +0.14(+1.42%) |
Oct 29, 2002 | 10.11 | 10.23 | 9.804 | 10.17 | 194,697 | +0.01(+0.06%) |
Oct 28, 2002 | 10.23 | 10.41 | 10.02 | 10.17 | 281,370 | -0.04(-0.37%) |
Oct 25, 2002 | 10.01 | 10.23 | 9.722 | 10.21 | 526,574 | +0.09(+0.93%) |
Oct 24, 2002 | 10.54 | 10.55 | 10.04 | 10.11 | 253,169 | -0.43(-4.11%) |
Oct 23, 2002 | 10.37 | 10.54 | 10.20 | 10.54 | 259,383 | +0.14(+1.39%) |
Oct 22, 2002 | 10.47 | 10.65 | 10.39 | 10.40 | 331,399 | -0.19(-1.84%) |
Oct 21, 2002 | 10.32 | 10.59 | 10.29 | 10.59 | 299,852 | +0.27(+2.61%) |
Oct 18, 2002 | 10.55 | 10.56 | 10.31 | 10.32 | 212,222 | -0.24(-2.26%) |
Oct 17, 2002 | 10.63 | 10.71 | 10.50 | 10.56 | 355,457 | +0.26(+2.50%) |
Oct 16, 2002 | 10.54 | 10.55 | 10.17 | 10.31 | 705,975 | -0.36(-3.41%) |
Oct 15, 2002 | 9.754 | 10.67 | 9.747 | 10.67 | 708,365 | +1.04(+10.82%) |
Oct 14, 2002 | 9.603 | 9.634 | 9.452 | 9.628 | 383,658 | +0.01(+0.07%) |
Oct 11, 2002 | 9.007 | 9.760 | 9.007 | 9.622 | 779,106 | +0.74(+8.34%) |
Oct 10, 2002 | 8.800 | 9.214 | 8.756 | 8.881 | 1,635,964 | +0.09(+1.00%) |
Oct 09, 2002 | 9.101 | 9.402 | 8.724 | 8.793 | 810,175 | -0.51(-5.47%) |
Oct 08, 2002 | 9.277 | 9.534 | 9.038 | 9.302 | 980,017 | -0.13(-1.33%) |
Oct 07, 2002 | 9.477 | 9.797 | 9.364 | 9.427 | 713,623 | -0.19(-2.02%) |
Oct 04, 2002 | 9.841 | 9.892 | 9.477 | 9.622 | 683,192 | -0.22(-2.23%) |
Oct 03, 2002 | 9.848 | 10.19 | 9.760 | 9.841 | 466,826 | -0.13(-1.32%) |
Oct 02, 2002 | 10.48 | 10.48 | 9.948 | 9.973 | 647,184 | -0.67(-6.25%) |