Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.505 | 8.650 | 8.450 | 8.450 | 60,800 | -0.08(-0.94%) |
Dec 30, 2002 | 8.650 | 8.800 | 8.450 | 8.530 | 86,800 | -0.07(-0.81%) |
Dec 27, 2002 | 9.100 | 9.175 | 8.540 | 8.600 | 53,600 | -0.50(-5.44%) |
Dec 26, 2002 | 8.895 | 9.415 | 8.895 | 9.095 | 90,200 | +0.23(+2.54%) |
Dec 24, 2002 | 8.930 | 8.945 | 8.865 | 8.870 | 7,400 | -0.03(-0.28%) |
Dec 23, 2002 | 8.225 | 8.900 | 8.175 | 8.895 | 108,000 | +0.66(+8.01%) |
Dec 20, 2002 | 8.480 | 8.480 | 8.230 | 8.235 | 87,800 | -0.25(-2.89%) |
Dec 19, 2002 | 8.355 | 8.525 | 8.355 | 8.480 | 117,800 | +0.13(+1.56%) |
Dec 18, 2002 | 8.490 | 8.490 | 8.310 | 8.350 | 49,400 | -0.15(-1.76%) |
Dec 17, 2002 | 8.775 | 8.875 | 8.400 | 8.500 | 88,600 | -0.25(-2.86%) |
Dec 16, 2002 | 9.175 | 9.325 | 8.765 | 8.750 | 84,200 | -0.40(-4.37%) |
Dec 13, 2002 | 9.525 | 9.650 | 9.150 | 9.150 | 24,200 | -0.40(-4.19%) |
Dec 12, 2002 | 9.195 | 9.550 | 9.195 | 9.550 | 63,200 | +0.40(+4.37%) |
Dec 11, 2002 | 9.395 | 9.400 | 9.150 | 9.150 | 27,600 | -0.29(-3.07%) |
Dec 10, 2002 | 8.960 | 9.480 | 8.960 | 9.440 | 48,400 | +0.43(+4.77%) |
Dec 09, 2002 | 8.765 | 9.380 | 8.755 | 9.010 | 50,200 | +0.19(+2.10%) |
Dec 06, 2002 | 9.270 | 9.270 | 8.805 | 8.825 | 83,800 | -0.50(-5.31%) |
Dec 05, 2002 | 9.575 | 9.575 | 9.275 | 9.320 | 15,600 | -0.25(-2.66%) |
Dec 04, 2002 | 9.650 | 9.670 | 9.575 | 9.575 | 39,400 | -0.07(-0.73%) |
Dec 03, 2002 | 9.690 | 9.735 | 9.580 | 9.645 | 35,400 | -0.08(-0.82%) |
Dec 02, 2002 | 9.460 | 9.795 | 9.460 | 9.725 | 74,600 | +0.30(+3.18%) |
Nov 29, 2002 | 9.710 | 9.770 | 9.425 | 9.425 | 27,000 | -0.29(-3.03%) |
Nov 27, 2002 | 9.550 | 9.770 | 9.550 | 9.720 | 34,200 | +0.17(+1.78%) |
Nov 26, 2002 | 10.19 | 10.19 | 9.550 | 9.550 | 56,200 | -0.65(-6.37%) |
Nov 25, 2002 | 9.950 | 10.20 | 9.950 | 10.20 | 42,800 | +0.21(+2.05%) |
Nov 22, 2002 | 10.05 | 10.09 | 9.970 | 9.995 | 47,200 | -0.01(-0.05%) |
Nov 21, 2002 | 10.17 | 10.25 | 9.995 | 10.00 | 30,000 | -0.18(-1.72%) |
Nov 20, 2002 | 9.660 | 10.18 | 9.630 | 10.18 | 29,400 | +0.55(+5.71%) |
Nov 19, 2002 | 9.745 | 9.930 | 9.625 | 9.625 | 10,800 | -0.11(-1.08%) |
Nov 18, 2002 | 9.575 | 9.730 | 9.525 | 9.730 | 18,200 | +0.11(+1.09%) |
Nov 15, 2002 | 9.885 | 9.885 | 9.625 | 9.625 | 16,200 | -0.27(-2.68%) |
Nov 14, 2002 | 9.415 | 9.890 | 9.415 | 9.890 | 62,000 | +0.53(+5.61%) |
Nov 13, 2002 | 9.975 | 10.00 | 9.365 | 9.365 | 92,800 | -0.66(-6.58%) |
Nov 12, 2002 | 10.21 | 10.45 | 10.02 | 10.03 | 48,200 | -0.23(-2.24%) |
Nov 11, 2002 | 10.69 | 10.69 | 10.26 | 10.26 | 16,600 | -0.37(-3.48%) |
Nov 08, 2002 | 10.81 | 10.81 | 10.56 | 10.62 | 19,400 | -0.18(-1.67%) |
Nov 07, 2002 | 11.12 | 11.27 | 10.75 | 10.80 | 37,800 | -0.45(-3.96%) |
Nov 06, 2002 | 10.82 | 11.35 | 10.82 | 11.25 | 89,400 | +0.38(+3.45%) |
Nov 05, 2002 | 11.00 | 11.00 | 10.88 | 10.88 | 39,800 | -0.12(-1.14%) |
Nov 04, 2002 | 10.93 | 11.00 | 10.79 | 11.00 | 48,200 | +0.20(+1.85%) |
Nov 01, 2002 | 10.15 | 10.80 | 10.15 | 10.80 | 84,000 | +0.68(+6.67%) |
Oct 31, 2002 | 10.40 | 10.45 | 10.10 | 10.12 | 72,400 | -0.38(-3.57%) |
Oct 30, 2002 | 10.28 | 10.57 | 10.28 | 10.50 | 76,000 | +0.28(+2.69%) |
Oct 29, 2002 | 10.31 | 10.31 | 10.14 | 10.22 | 16,000 | -0.08(-0.78%) |
Oct 28, 2002 | 10.32 | 10.50 | 10.30 | 10.30 | 39,600 | +0.02(+0.15%) |
Oct 25, 2002 | 10.75 | 10.76 | 10.25 | 10.29 | 52,800 | -0.46(-4.28%) |
Oct 24, 2002 | 10.82 | 10.93 | 10.66 | 10.75 | 47,000 | -0.20(-1.83%) |
Oct 23, 2002 | 10.95 | 11.00 | 10.74 | 10.95 | 76,400 | +0.01(+0.14%) |
Oct 22, 2002 | 10.97 | 11.03 | 10.70 | 10.94 | 40,800 | -0.04(-0.32%) |
Oct 21, 2002 | 10.75 | 11.00 | 10.47 | 10.97 | 94,000 | +0.17(+1.53%) |
Oct 18, 2002 | 10.93 | 11.10 | 10.80 | 10.80 | 219,400 | -0.07(-0.64%) |
Oct 17, 2002 | 10.22 | 10.88 | 10.18 | 10.88 | 78,600 | +0.71(+6.98%) |
Oct 16, 2002 | 10.38 | 10.53 | 9.950 | 10.16 | 96,800 | -0.37(-3.51%) |
Oct 15, 2002 | 9.250 | 10.62 | 9.250 | 10.54 | 208,200 | +1.37(+14.95%) |
Oct 14, 2002 | 8.590 | 9.165 | 8.590 | 9.165 | 32,800 | +0.54(+6.26%) |
Oct 11, 2002 | 8.125 | 8.750 | 8.125 | 8.625 | 68,200 | +0.53(+6.55%) |
Oct 10, 2002 | 8.200 | 8.255 | 7.975 | 8.095 | 31,600 | -0.13(-1.64%) |
Oct 09, 2002 | 8.325 | 8.380 | 8.200 | 8.230 | 46,400 | -0.09(-1.14%) |
Oct 08, 2002 | 8.625 | 8.690 | 8.325 | 8.325 | 76,400 | -0.25(-2.92%) |
Oct 07, 2002 | 8.550 | 8.585 | 8.500 | 8.575 | 34,800 | -0.01(-0.06%) |
Oct 04, 2002 | 8.700 | 8.700 | 8.505 | 8.580 | 200,000 | -0.12(-1.44%) |
Oct 03, 2002 | 8.825 | 8.975 | 8.650 | 8.705 | 20,200 | -0.15(-1.69%) |
Oct 02, 2002 | 8.905 | 9.180 | 8.750 | 8.855 | 41,800 | -0.06(-0.73%) |