Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.07 | 12.48 | 12.07 | 12.48 | 32,237 | +0.22(+1.80%) |
Dec 30, 2002 | 12.49 | 12.66 | 12.17 | 12.26 | 13,069 | -0.32(-2.55%) |
Dec 27, 2002 | 12.58 | 12.71 | 12.42 | 12.58 | 31,257 | -0.25(-1.93%) |
Dec 26, 2002 | 12.76 | 13.18 | 12.64 | 12.83 | 63,277 | -0.02(-0.14%) |
Dec 24, 2002 | 12.79 | 12.91 | 12.72 | 12.85 | 8,604 | -0.05(-0.36%) |
Dec 23, 2002 | 12.40 | 13.05 | 12.40 | 12.89 | 19,277 | +0.22(+1.74%) |
Dec 20, 2002 | 12.67 | 12.85 | 12.53 | 12.67 | 63,060 | +0.21(+1.70%) |
Dec 19, 2002 | 12.53 | 12.95 | 12.19 | 12.46 | 32,891 | -0.26(-2.02%) |
Dec 18, 2002 | 13.21 | 13.21 | 12.65 | 12.72 | 35,505 | -0.60(-4.48%) |
Dec 17, 2002 | 13.50 | 13.67 | 13.31 | 13.31 | 33,871 | +0.00(+0.00%) |
Dec 16, 2002 | 13.04 | 13.51 | 13.04 | 13.31 | 11,217 | +0.31(+2.40%) |
Dec 13, 2002 | 13.36 | 13.36 | 12.90 | 13.00 | 18,732 | -0.53(-3.93%) |
Dec 12, 2002 | 13.77 | 13.90 | 13.53 | 13.53 | 6,861 | +0.08(+0.61%) |
Dec 11, 2002 | 12.85 | 13.84 | 12.82 | 13.45 | 50,970 | +0.18(+1.38%) |
Dec 10, 2002 | 13.04 | 13.31 | 12.76 | 13.27 | 29,079 | +0.78(+6.25%) |
Dec 09, 2002 | 13.31 | 13.52 | 12.42 | 12.49 | 64,258 | -1.41(-10.17%) |
Dec 06, 2002 | 13.33 | 14.04 | 13.33 | 13.90 | 11,326 | +0.11(+0.80%) |
Dec 05, 2002 | 14.42 | 14.42 | 13.57 | 13.79 | 42,802 | -0.29(-2.09%) |
Dec 04, 2002 | 14.01 | 14.33 | 13.64 | 14.08 | 109,456 | -0.52(-3.58%) |
Dec 03, 2002 | 14.92 | 15.10 | 14.53 | 14.61 | 56,852 | -0.96(-6.19%) |
Dec 02, 2002 | 16.02 | 16.14 | 15.30 | 15.57 | 286,438 | +0.43(+2.85%) |
Nov 29, 2002 | 15.36 | 15.38 | 14.94 | 15.14 | 61,426 | -0.01(-0.06%) |
Nov 27, 2002 | 15.06 | 15.26 | 14.76 | 15.15 | 57,396 | +0.83(+5.77%) |
Nov 26, 2002 | 14.97 | 15.16 | 14.19 | 14.32 | 36,594 | -0.75(-4.99%) |
Nov 25, 2002 | 14.57 | 15.24 | 14.57 | 15.08 | 140,061 | +0.78(+5.46%) |
Nov 22, 2002 | 14.05 | 14.64 | 14.05 | 14.30 | 63,060 | -0.03(-0.19%) |
Nov 21, 2002 | 13.83 | 14.38 | 13.77 | 14.32 | 286,003 | +1.20(+9.17%) |
Nov 20, 2002 | 12.53 | 13.31 | 12.53 | 13.12 | 20,366 | +0.53(+4.23%) |
Nov 19, 2002 | 12.58 | 12.85 | 12.42 | 12.59 | 445,123 | -0.17(-1.37%) |
Nov 18, 2002 | 12.95 | 13.03 | 12.60 | 12.76 | 258,666 | +0.26(+2.06%) |
Nov 15, 2002 | 12.07 | 12.07 | 12.07 | 12.51 | 7,950 | +0.28(+2.25%) |
Nov 14, 2002 | 11.98 | 12.46 | 11.84 | 12.23 | 22,762 | +0.84(+7.42%) |
Nov 13, 2002 | 11.02 | 11.50 | 11.02 | 11.39 | 5,663 | +0.09(+0.81%) |
Nov 12, 2002 | 10.88 | 11.41 | 10.88 | 11.29 | 4,683 | +0.47(+4.33%) |
Nov 11, 2002 | 10.93 | 11.11 | 10.60 | 10.83 | 19,822 | -0.46(-4.07%) |
Nov 08, 2002 | 11.62 | 11.62 | 11.17 | 11.28 | 116,318 | -0.38(-3.23%) |
Nov 07, 2002 | 11.57 | 12.06 | 11.52 | 11.66 | 21,564 | -0.71(-5.72%) |
Nov 06, 2002 | 12.03 | 12.37 | 11.85 | 12.37 | 22,109 | +0.52(+4.42%) |
Nov 05, 2002 | 11.72 | 12.10 | 11.72 | 11.84 | 6,425 | -0.09(-0.77%) |
Nov 04, 2002 | 12.07 | 12.53 | 11.81 | 11.94 | 69,159 | +0.73(+6.56%) |
Nov 01, 2002 | 10.73 | 11.39 | 10.73 | 11.20 | 13,614 | +0.41(+3.83%) |
Oct 31, 2002 | 10.83 | 11.06 | 10.65 | 10.79 | 1,143,577 | +0.09(+0.86%) |
Oct 30, 2002 | 10.20 | 10.70 | 10.20 | 10.70 | 11,326 | +0.80(+8.07%) |
Oct 29, 2002 | 10.38 | 10.38 | 9.733 | 9.898 | 30,931 | -0.48(-4.60%) |
Oct 28, 2002 | 10.93 | 10.93 | 10.36 | 10.38 | 111,308 | -0.17(-1.65%) |
Oct 25, 2002 | 10.64 | 10.66 | 10.52 | 10.55 | 27,554 | +0.14(+1.32%) |
Oct 24, 2002 | 10.04 | 10.78 | 10.04 | 10.41 | 25,812 | +0.59(+5.98%) |
Oct 23, 2002 | 9.733 | 9.824 | 9.521 | 9.824 | 5,772 | +0.10(+1.04%) |
Oct 22, 2002 | 9.448 | 9.806 | 9.448 | 9.723 | 6,316 | +0.18(+1.92%) |
Oct 21, 2002 | 9.218 | 9.586 | 9.062 | 9.540 | 34,198 | +0.36(+3.90%) |
Oct 18, 2002 | 8.860 | 9.246 | 8.860 | 9.182 | 385,984 | +0.00(+0.00%) |
Oct 17, 2002 | 9.549 | 9.549 | 9.182 | 9.182 | 4,792 | +0.35(+3.95%) |
Oct 16, 2002 | 9.503 | 9.503 | 8.833 | 8.833 | 2,722 | -0.81(-8.38%) |
Oct 15, 2002 | 9.824 | 9.824 | 9.457 | 9.641 | 73,842 | +0.64(+7.14%) |
Oct 14, 2002 | 8.640 | 8.998 | 8.640 | 8.998 | 37,792 | +0.18(+2.08%) |
Oct 11, 2002 | 8.906 | 8.971 | 8.677 | 8.814 | 15,138 | +0.46(+5.49%) |
Oct 10, 2002 | 8.254 | 8.447 | 8.254 | 8.355 | 102,813 | +0.32(+4.00%) |
Oct 09, 2002 | 8.346 | 8.346 | 8.034 | 8.034 | 26,247 | +0.00(+0.00%) |
Oct 08, 2002 | 8.309 | 8.337 | 7.997 | 8.034 | 165,437 | -0.23(-2.78%) |
Oct 07, 2002 | 8.401 | 8.585 | 8.227 | 8.264 | 172,516 | -0.22(-2.60%) |
Oct 04, 2002 | 8.622 | 8.658 | 8.438 | 8.484 | 429,876 | -0.28(-3.14%) |
Oct 03, 2002 | 8.906 | 8.906 | 8.585 | 8.759 | 46,287 | -0.11(-1.24%) |
Oct 02, 2002 | 9.182 | 9.356 | 8.814 | 8.870 | 9,475 | -0.29(-3.21%) |