Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.889 | 9.984 | 9.612 | 9.795 | 467,068 | -0.09(-0.96%) |
Dec 30, 2002 | 9.574 | 9.914 | 9.568 | 9.889 | 442,777 | +0.33(+3.43%) |
Dec 27, 2002 | 9.524 | 9.606 | 9.480 | 9.562 | 319,104 | -0.04(-0.46%) |
Dec 26, 2002 | 9.637 | 9.700 | 9.524 | 9.606 | 309,420 | +0.03(+0.33%) |
Dec 24, 2002 | 9.574 | 9.606 | 9.511 | 9.574 | 117,798 | -0.08(-0.85%) |
Dec 23, 2002 | 9.776 | 9.858 | 9.606 | 9.656 | 1,108,611 | -0.20(-2.04%) |
Dec 20, 2002 | 9.870 | 9.952 | 9.782 | 9.858 | 981,128 | +0.01(+0.13%) |
Dec 19, 2002 | 9.770 | 9.914 | 9.675 | 9.845 | 470,401 | +0.08(+0.84%) |
Dec 18, 2002 | 9.814 | 9.889 | 9.644 | 9.763 | 474,053 | -0.05(-0.51%) |
Dec 17, 2002 | 9.700 | 9.858 | 9.574 | 9.814 | 492,469 | +0.12(+1.23%) |
Dec 16, 2002 | 9.448 | 9.801 | 9.448 | 9.694 | 523,744 | +0.25(+2.67%) |
Dec 13, 2002 | 9.455 | 9.505 | 9.329 | 9.442 | 391,181 | -0.04(-0.40%) |
Dec 12, 2002 | 9.486 | 9.536 | 9.417 | 9.480 | 178,286 | -0.01(-0.13%) |
Dec 11, 2002 | 9.385 | 9.562 | 9.272 | 9.492 | 241,154 | +0.14(+1.55%) |
Dec 10, 2002 | 9.348 | 9.492 | 9.240 | 9.348 | 408,168 | +0.01(+0.13%) |
Dec 09, 2002 | 9.448 | 9.530 | 9.303 | 9.335 | 374,670 | -0.19(-1.98%) |
Dec 06, 2002 | 9.259 | 9.524 | 9.222 | 9.524 | 251,473 | +0.20(+2.09%) |
Dec 05, 2002 | 9.285 | 9.423 | 9.159 | 9.329 | 277,827 | +0.06(+0.61%) |
Dec 04, 2002 | 9.102 | 9.417 | 8.894 | 9.272 | 629,636 | +0.15(+1.66%) |
Dec 03, 2002 | 9.448 | 9.448 | 9.001 | 9.121 | 941,121 | -0.33(-3.47%) |
Dec 02, 2002 | 9.606 | 9.719 | 9.404 | 9.448 | 255,919 | -0.06(-0.60%) |
Nov 29, 2002 | 9.524 | 9.568 | 9.455 | 9.505 | 172,570 | -0.01(-0.13%) |
Nov 27, 2002 | 9.222 | 9.618 | 9.215 | 9.518 | 495,168 | +0.35(+3.85%) |
Nov 26, 2002 | 9.039 | 9.203 | 8.850 | 9.165 | 457,066 | +0.25(+2.83%) |
Nov 25, 2002 | 8.982 | 8.995 | 8.818 | 8.913 | 967,475 | -0.06(-0.70%) |
Nov 22, 2002 | 9.259 | 9.259 | 8.900 | 8.976 | 725,527 | -0.15(-1.66%) |
Nov 21, 2002 | 9.316 | 9.316 | 9.007 | 9.127 | 1,157,668 | -0.19(-2.03%) |
Nov 20, 2002 | 9.184 | 9.316 | 9.007 | 9.316 | 395,309 | +0.16(+1.79%) |
Nov 19, 2002 | 9.089 | 9.247 | 9.007 | 9.152 | 358,953 | +0.13(+1.40%) |
Nov 18, 2002 | 9.373 | 9.411 | 8.894 | 9.026 | 375,623 | -0.28(-3.04%) |
Nov 15, 2002 | 9.366 | 9.593 | 9.165 | 9.310 | 342,442 | -0.12(-1.27%) |
Nov 14, 2002 | 9.127 | 9.499 | 9.127 | 9.429 | 301,800 | +0.31(+3.46%) |
Nov 13, 2002 | 9.285 | 9.429 | 8.881 | 9.114 | 312,595 | -0.18(-1.90%) |
Nov 12, 2002 | 9.045 | 9.354 | 8.982 | 9.291 | 459,288 | +0.25(+2.79%) |
Nov 11, 2002 | 9.215 | 9.247 | 8.850 | 9.039 | 481,673 | -0.30(-3.24%) |
Nov 08, 2002 | 9.587 | 9.637 | 9.196 | 9.341 | 531,047 | -0.25(-2.56%) |
Nov 07, 2002 | 9.644 | 9.826 | 9.480 | 9.587 | 618,206 | -0.29(-2.93%) |
Nov 06, 2002 | 9.322 | 9.896 | 9.039 | 9.877 | 714,731 | +0.45(+4.81%) |
Nov 05, 2002 | 9.581 | 9.599 | 9.102 | 9.423 | 484,690 | +0.01(+0.07%) |
Nov 04, 2002 | 9.385 | 9.492 | 9.373 | 9.417 | 636,463 | +0.03(+0.34%) |
Nov 01, 2002 | 9.675 | 9.914 | 8.881 | 9.385 | 1,790,639 | -0.86(-8.36%) |
Oct 31, 2002 | 10.54 | 10.59 | 10.24 | 10.24 | 484,055 | -0.11(-1.09%) |
Oct 30, 2002 | 10.24 | 10.36 | 10.17 | 10.36 | 297,513 | +0.14(+1.42%) |
Oct 29, 2002 | 10.14 | 10.27 | 9.839 | 10.21 | 194,003 | +0.01(+0.06%) |
Oct 28, 2002 | 10.27 | 10.44 | 10.05 | 10.20 | 280,367 | -0.04(-0.37%) |
Oct 25, 2002 | 10.05 | 10.27 | 9.757 | 10.24 | 524,697 | +0.09(+0.93%) |
Oct 24, 2002 | 10.58 | 10.59 | 10.07 | 10.15 | 252,267 | -0.43(-4.11%) |
Oct 23, 2002 | 10.41 | 10.58 | 10.24 | 10.58 | 258,459 | +0.14(+1.39%) |
Oct 22, 2002 | 10.51 | 10.69 | 10.42 | 10.44 | 330,218 | -0.20(-1.84%) |
Oct 21, 2002 | 10.36 | 10.63 | 10.33 | 10.63 | 298,783 | +0.27(+2.61%) |
Oct 18, 2002 | 10.59 | 10.59 | 10.35 | 10.36 | 211,466 | -0.24(-2.26%) |
Oct 17, 2002 | 10.67 | 10.75 | 10.54 | 10.60 | 354,190 | +0.26(+2.50%) |
Oct 16, 2002 | 10.58 | 10.59 | 10.20 | 10.34 | 703,459 | -0.37(-3.41%) |
Oct 15, 2002 | 9.788 | 10.71 | 9.782 | 10.71 | 705,841 | +1.05(+10.82%) |
Oct 14, 2002 | 9.637 | 9.669 | 9.486 | 9.662 | 382,290 | +0.01(+0.07%) |
Oct 11, 2002 | 9.039 | 9.795 | 9.039 | 9.656 | 776,329 | +0.74(+8.34%) |
Oct 10, 2002 | 8.831 | 9.247 | 8.787 | 8.913 | 1,630,134 | +0.09(+1.00%) |
Oct 09, 2002 | 9.133 | 9.436 | 8.755 | 8.825 | 807,287 | -0.51(-5.47%) |
Oct 08, 2002 | 9.310 | 9.568 | 9.070 | 9.335 | 976,524 | -0.13(-1.33%) |
Oct 07, 2002 | 9.511 | 9.833 | 9.398 | 9.461 | 711,080 | -0.20(-2.02%) |
Oct 04, 2002 | 9.877 | 9.927 | 9.511 | 9.656 | 680,757 | -0.22(-2.23%) |
Oct 03, 2002 | 9.883 | 10.23 | 9.795 | 9.877 | 465,162 | -0.13(-1.32%) |
Oct 02, 2002 | 10.52 | 10.52 | 9.984 | 10.01 | 644,877 | -0.67(-6.25%) |