Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.34 | 12.74 | 12.08 | 12.13 | 98,492 | -0.26(-2.07%) |
Dec 30, 2002 | 12.57 | 12.83 | 12.29 | 12.39 | 76,080 | -0.24(-1.89%) |
Dec 27, 2002 | 12.69 | 12.81 | 12.56 | 12.63 | 50,881 | -0.06(-0.46%) |
Dec 26, 2002 | 12.79 | 13.28 | 12.59 | 12.69 | 73,173 | -0.01(-0.07%) |
Dec 24, 2002 | 12.64 | 12.89 | 12.57 | 12.70 | 56,212 | +0.01(+0.06%) |
Dec 23, 2002 | 12.08 | 12.77 | 11.87 | 12.69 | 90,133 | +0.47(+3.86%) |
Dec 20, 2002 | 12.08 | 12.41 | 11.87 | 12.22 | 579,933 | +0.25(+2.07%) |
Dec 19, 2002 | 11.79 | 12.19 | 11.62 | 11.97 | 175,179 | +0.22(+1.90%) |
Dec 18, 2002 | 12.01 | 12.04 | 11.68 | 11.75 | 158,824 | -0.37(-3.07%) |
Dec 17, 2002 | 12.37 | 12.58 | 11.89 | 12.12 | 190,928 | -0.23(-1.87%) |
Dec 16, 2002 | 11.71 | 12.53 | 11.59 | 12.35 | 105,277 | +0.74(+6.39%) |
Dec 13, 2002 | 12.06 | 12.11 | 11.57 | 11.61 | 78,867 | -0.45(-3.76%) |
Dec 12, 2002 | 12.11 | 12.46 | 11.92 | 12.06 | 80,320 | -0.09(-0.75%) |
Dec 11, 2002 | 12.02 | 12.51 | 11.79 | 12.15 | 142,954 | +0.12(+0.96%) |
Dec 10, 2002 | 11.51 | 12.24 | 11.48 | 12.03 | 127,568 | +0.59(+5.19%) |
Dec 09, 2002 | 11.93 | 12.03 | 11.26 | 11.44 | 148,405 | -0.60(-5.01%) |
Dec 06, 2002 | 11.97 | 12.34 | 11.90 | 12.04 | 102,369 | -0.07(-0.61%) |
Dec 05, 2002 | 12.26 | 12.34 | 11.77 | 12.12 | 116,907 | -0.02(-0.14%) |
Dec 04, 2002 | 12.26 | 12.30 | 11.44 | 12.13 | 133,989 | -0.36(-2.91%) |
Dec 03, 2002 | 12.74 | 12.79 | 12.41 | 12.50 | 99,462 | -0.21(-1.68%) |
Dec 02, 2002 | 13.37 | 13.66 | 12.66 | 12.71 | 183,053 | -0.08(-0.64%) |
Nov 29, 2002 | 12.90 | 13.21 | 12.78 | 12.79 | 159,309 | -0.41(-3.12%) |
Nov 27, 2002 | 13.16 | 13.48 | 12.85 | 13.21 | 234,057 | +0.14(+1.07%) |
Nov 26, 2002 | 13.62 | 13.69 | 12.92 | 13.07 | 130,233 | -0.42(-3.12%) |
Nov 25, 2002 | 13.41 | 13.70 | 13.24 | 13.49 | 90,133 | +0.07(+0.49%) |
Nov 22, 2002 | 12.92 | 13.50 | 12.92 | 13.42 | 111,940 | +0.02(+0.19%) |
Nov 21, 2002 | 12.16 | 13.45 | 12.15 | 13.40 | 188,626 | +1.27(+10.48%) |
Nov 20, 2002 | 11.58 | 12.13 | 11.36 | 12.13 | 227,878 | +0.61(+5.30%) |
Nov 19, 2002 | 11.92 | 11.99 | 11.36 | 11.51 | 166,699 | -0.45(-3.79%) |
Nov 18, 2002 | 12.49 | 12.55 | 11.90 | 11.97 | 206,435 | -0.10(-0.82%) |
Nov 15, 2002 | 12.63 | 12.66 | 11.99 | 12.07 | 191,049 | -0.60(-4.76%) |
Nov 14, 2002 | 12.37 | 12.79 | 11.87 | 12.67 | 157,128 | +0.38(+3.09%) |
Nov 13, 2002 | 12.40 | 12.50 | 12.22 | 12.29 | 114,847 | -0.16(-1.26%) |
Nov 12, 2002 | 11.80 | 12.84 | 11.80 | 12.45 | 101,885 | +0.65(+5.53%) |
Nov 11, 2002 | 12.70 | 12.79 | 11.79 | 11.80 | 134,231 | -0.83(-6.60%) |
Nov 08, 2002 | 13.14 | 13.20 | 12.63 | 12.63 | 131,808 | -0.58(-4.37%) |
Nov 07, 2002 | 13.88 | 14.02 | 13.21 | 13.21 | 169,243 | -0.81(-5.77%) |
Nov 06, 2002 | 13.04 | 14.02 | 13.04 | 14.02 | 140,652 | +0.88(+6.66%) |
Nov 05, 2002 | 13.41 | 13.54 | 12.85 | 13.14 | 216,975 | -0.42(-3.10%) |
Nov 04, 2002 | 13.57 | 14.12 | 13.50 | 13.56 | 316,437 | +0.14(+1.05%) |
Nov 01, 2002 | 13.00 | 13.42 | 12.84 | 13.42 | 119,814 | +0.39(+3.03%) |
Oct 31, 2002 | 12.79 | 13.12 | 12.79 | 13.03 | 136,443 | +0.15(+1.15%) |
Oct 30, 2002 | 12.29 | 12.97 | 12.29 | 12.88 | 176,822 | +0.64(+5.26%) |
Oct 29, 2002 | 13.16 | 13.16 | 11.89 | 12.23 | 106,973 | -0.80(-6.14%) |
Oct 28, 2002 | 12.94 | 13.28 | 12.42 | 13.03 | 151,313 | +0.10(+0.77%) |
Oct 25, 2002 | 12.35 | 12.97 | 12.35 | 12.93 | 99,680 | +0.50(+3.98%) |
Oct 24, 2002 | 10.94 | 12.51 | 10.94 | 12.44 | 305,291 | +0.56(+4.73%) |
Oct 23, 2002 | 10.90 | 12.01 | 10.90 | 11.88 | 102,975 | +0.73(+6.59%) |
Oct 22, 2002 | 11.48 | 11.76 | 11.07 | 11.14 | 116,422 | -0.65(-5.53%) |
Oct 21, 2002 | 11.02 | 11.80 | 10.73 | 11.80 | 75,474 | +0.69(+6.24%) |
Oct 18, 2002 | 11.08 | 11.14 | 10.76 | 11.10 | 53,789 | +0.02(+0.22%) |
Oct 17, 2002 | 10.43 | 11.12 | 10.32 | 11.08 | 113,878 | +0.91(+8.93%) |
Oct 16, 2002 | 10.13 | 10.41 | 9.914 | 10.17 | 130,960 | -0.26(-2.53%) |
Oct 15, 2002 | 9.674 | 10.48 | 9.674 | 10.43 | 84,560 | +0.85(+8.87%) |
Oct 14, 2002 | 9.476 | 9.905 | 9.319 | 9.583 | 76,515 | -0.04(-0.43%) |
Oct 11, 2002 | 8.931 | 9.633 | 8.923 | 9.625 | 94,010 | +0.76(+8.57%) |
Oct 10, 2002 | 8.238 | 8.931 | 8.238 | 8.865 | 63,723 | +0.62(+7.51%) |
Oct 09, 2002 | 8.246 | 8.766 | 8.172 | 8.246 | 110,486 | -0.08(-0.99%) |
Oct 08, 2002 | 8.296 | 8.494 | 8.073 | 8.329 | 159,914 | +0.08(+1.00%) |
Oct 07, 2002 | 8.915 | 8.915 | 8.172 | 8.246 | 178,234 | -0.60(-6.81%) |
Oct 04, 2002 | 9.369 | 9.369 | 8.643 | 8.849 | 94,180 | -0.35(-3.86%) |
Oct 03, 2002 | 9.575 | 9.641 | 9.162 | 9.204 | 146,263 | -0.40(-4.21%) |
Oct 02, 2002 | 9.740 | 10.19 | 9.608 | 9.608 | 165,880 | -0.25(-2.51%) |