Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.982 | 9.184 | 8.881 | 8.982 | 320,881 | +0.05(+0.61%) |
Dec 30, 2002 | 8.885 | 9.029 | 8.885 | 8.928 | 265,468 | -0.05(-0.52%) |
Dec 27, 2002 | 8.998 | 9.021 | 8.726 | 8.974 | 211,601 | -0.02(-0.26%) |
Dec 26, 2002 | 9.025 | 9.161 | 8.928 | 8.998 | 188,662 | -0.05(-0.60%) |
Dec 24, 2002 | 9.129 | 9.157 | 9.044 | 9.052 | 360,315 | -0.06(-0.68%) |
Dec 23, 2002 | 9.141 | 9.335 | 9.036 | 9.114 | 281,963 | +0.07(+0.77%) |
Dec 20, 2002 | 9.141 | 9.335 | 8.967 | 9.044 | 247,426 | +0.12(+1.30%) |
Dec 19, 2002 | 9.067 | 9.091 | 8.827 | 8.928 | 354,129 | +0.04(+0.44%) |
Dec 18, 2002 | 8.990 | 8.990 | 8.827 | 8.889 | 318,561 | -0.03(-0.39%) |
Dec 17, 2002 | 8.866 | 9.067 | 8.866 | 8.924 | 605,937 | +0.03(+0.39%) |
Dec 16, 2002 | 9.095 | 9.095 | 8.730 | 8.889 | 404,903 | -0.04(-0.47%) |
Dec 13, 2002 | 9.351 | 9.351 | 8.932 | 8.932 | 140,466 | -0.30(-3.23%) |
Dec 12, 2002 | 9.203 | 9.281 | 9.137 | 9.230 | 122,940 | -0.00(-0.05%) |
Dec 11, 2002 | 9.164 | 9.339 | 9.133 | 9.234 | 110,826 | -0.07(-0.79%) |
Dec 10, 2002 | 9.223 | 9.475 | 9.137 | 9.308 | 229,642 | +0.09(+0.93%) |
Dec 09, 2002 | 9.583 | 9.583 | 9.118 | 9.223 | 175,260 | -0.22(-2.34%) |
Dec 06, 2002 | 9.316 | 9.599 | 9.215 | 9.444 | 92,785 | +0.02(+0.16%) |
Dec 05, 2002 | 9.618 | 9.704 | 9.327 | 9.428 | 148,713 | -0.17(-1.82%) |
Dec 04, 2002 | 9.463 | 9.684 | 9.242 | 9.603 | 148,713 | +0.10(+1.10%) |
Dec 03, 2002 | 9.531 | 9.626 | 9.381 | 9.498 | 120,105 | -0.05(-0.57%) |
Dec 02, 2002 | 9.700 | 9.855 | 9.436 | 9.552 | 117,785 | -0.21(-2.11%) |
Nov 29, 2002 | 9.894 | 10.03 | 9.758 | 9.758 | 86,599 | -0.14(-1.37%) |
Nov 27, 2002 | 9.580 | 9.913 | 9.409 | 9.894 | 157,992 | +0.55(+5.94%) |
Nov 26, 2002 | 9.607 | 9.731 | 9.285 | 9.339 | 188,662 | -0.29(-3.02%) |
Nov 25, 2002 | 9.638 | 9.878 | 9.595 | 9.630 | 192,786 | -0.07(-0.72%) |
Nov 22, 2002 | 9.572 | 9.700 | 9.389 | 9.699 | 209,797 | +0.15(+1.54%) |
Nov 21, 2002 | 9.448 | 9.700 | 9.083 | 9.552 | 206,446 | +0.20(+2.12%) |
Nov 20, 2002 | 9.102 | 9.502 | 9.102 | 9.355 | 164,435 | +0.25(+2.77%) |
Nov 19, 2002 | 9.176 | 9.304 | 9.083 | 9.102 | 114,177 | -0.07(-0.80%) |
Nov 18, 2002 | 9.137 | 9.428 | 9.098 | 9.176 | 135,569 | -0.13(-1.38%) |
Nov 15, 2002 | 9.238 | 9.343 | 9.195 | 9.304 | 94,331 | -0.01(-0.08%) |
Nov 14, 2002 | 8.862 | 9.312 | 8.862 | 9.311 | 169,848 | +0.47(+5.30%) |
Nov 13, 2002 | 8.908 | 9.056 | 8.730 | 8.843 | 177,064 | +0.06(+0.71%) |
Nov 12, 2002 | 8.547 | 9.001 | 8.547 | 8.780 | 105,414 | +0.24(+2.86%) |
Nov 11, 2002 | 8.730 | 8.776 | 8.439 | 8.536 | 218,044 | -0.34(-3.80%) |
Nov 08, 2002 | 9.021 | 9.102 | 8.582 | 8.873 | 300,262 | -0.11(-1.21%) |
Nov 07, 2002 | 9.064 | 9.091 | 8.951 | 8.982 | 159,538 | -0.16(-1.70%) |
Nov 06, 2002 | 9.118 | 9.172 | 8.986 | 9.137 | 281,963 | +0.10(+1.07%) |
Nov 05, 2002 | 9.339 | 9.444 | 8.928 | 9.040 | 212,116 | -0.16(-1.69%) |
Nov 04, 2002 | 9.331 | 9.541 | 9.118 | 9.195 | 153,095 | -0.02(-0.21%) |
Nov 01, 2002 | 9.215 | 9.607 | 9.137 | 9.215 | 287,118 | +0.08(+0.89%) |
Oct 31, 2002 | 8.877 | 9.308 | 8.819 | 9.133 | 475,523 | +0.26(+2.93%) |
Oct 30, 2002 | 8.749 | 8.955 | 8.606 | 8.873 | 363,923 | +0.12(+1.42%) |
Oct 29, 2002 | 8.695 | 8.769 | 8.602 | 8.749 | 262,890 | +0.01(+0.13%) |
Oct 28, 2002 | 8.660 | 8.796 | 8.629 | 8.738 | 387,119 | +0.09(+0.99%) |
Oct 25, 2002 | 8.652 | 8.722 | 8.536 | 8.652 | 440,728 | +0.02(+0.18%) |
Oct 24, 2002 | 8.683 | 8.893 | 8.551 | 8.637 | 432,996 | -0.19(-2.15%) |
Oct 23, 2002 | 8.656 | 8.842 | 8.544 | 8.827 | 427,068 | +0.17(+2.02%) |
Oct 22, 2002 | 8.920 | 8.920 | 8.547 | 8.652 | 338,665 | -0.10(-1.20%) |
Oct 21, 2002 | 8.505 | 8.792 | 8.470 | 8.757 | 189,693 | +0.05(+0.62%) |
Oct 18, 2002 | 8.710 | 8.924 | 8.423 | 8.703 | 243,560 | -0.29(-3.19%) |
Oct 17, 2002 | 8.532 | 8.994 | 8.532 | 8.990 | 322,685 | +0.65(+7.77%) |
Oct 16, 2002 | 8.838 | 8.842 | 8.268 | 8.342 | 113,269 | -0.47(-5.37%) |
Oct 15, 2002 | 8.375 | 8.849 | 8.346 | 8.815 | 199,379 | +0.47(+5.66%) |
Oct 14, 2002 | 8.431 | 8.489 | 8.213 | 8.343 | 156,445 | -0.19(-2.17%) |
Oct 11, 2002 | 8.342 | 8.536 | 8.206 | 8.528 | 200,518 | +0.28(+3.39%) |
Oct 10, 2002 | 7.993 | 8.338 | 7.973 | 8.249 | 202,838 | +0.26(+3.30%) |
Oct 09, 2002 | 8.419 | 8.419 | 7.954 | 7.985 | 265,468 | -0.43(-5.07%) |
Oct 08, 2002 | 8.183 | 8.454 | 8.175 | 8.412 | 179,126 | +0.41(+5.13%) |
Oct 07, 2002 | 8.392 | 8.419 | 8.001 | 8.001 | 138,146 | -0.39(-4.70%) |
Oct 04, 2002 | 8.516 | 8.602 | 8.346 | 8.396 | 230,931 | -0.14(-1.64%) |
Oct 03, 2002 | 8.346 | 8.687 | 8.342 | 8.536 | 154,283 | +0.12(+1.38%) |
Oct 02, 2002 | 8.633 | 8.753 | 8.419 | 8.419 | 287,891 | -0.21(-2.47%) |