Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.38 | 12.39 | 11.99 | 12.20 | 2,753,800 | -0.22(-1.77%) |
Dec 30, 2002 | 12.16 | 12.47 | 11.97 | 12.42 | 2,673,200 | +0.33(+2.70%) |
Dec 27, 2002 | 12.41 | 12.41 | 12.05 | 12.09 | 1,868,900 | -0.31(-2.47%) |
Dec 26, 2002 | 12.24 | 12.61 | 12.21 | 12.40 | 1,720,800 | +0.22(+1.81%) |
Dec 24, 2002 | 12.20 | 12.29 | 12.10 | 12.18 | 872,000 | -0.12(-0.98%) |
Dec 23, 2002 | 12.41 | 12.59 | 12.17 | 12.30 | 3,109,000 | -0.23(-1.86%) |
Dec 20, 2002 | 12.41 | 12.60 | 12.23 | 12.53 | 5,055,500 | +0.43(+3.58%) |
Dec 19, 2002 | 11.95 | 12.35 | 11.87 | 12.10 | 4,538,800 | +0.05(+0.44%) |
Dec 18, 2002 | 12.22 | 12.23 | 11.89 | 12.05 | 5,614,400 | -0.29(-2.32%) |
Dec 17, 2002 | 12.77 | 12.87 | 12.19 | 12.33 | 4,540,500 | -0.64(-4.93%) |
Dec 16, 2002 | 12.43 | 13.00 | 12.39 | 12.97 | 4,082,500 | +0.54(+4.34%) |
Dec 13, 2002 | 12.65 | 12.75 | 12.39 | 12.43 | 3,875,800 | -0.23(-1.84%) |
Dec 12, 2002 | 12.87 | 13.04 | 12.59 | 12.67 | 3,817,700 | -0.19(-1.50%) |
Dec 11, 2002 | 12.36 | 12.87 | 12.36 | 12.86 | 4,759,200 | +0.34(+2.72%) |
Dec 10, 2002 | 12.34 | 12.63 | 12.13 | 12.52 | 5,392,700 | +0.48(+3.99%) |
Dec 09, 2002 | 12.56 | 12.57 | 11.91 | 12.04 | 6,133,700 | -0.63(-4.95%) |
Dec 06, 2002 | 12.45 | 12.79 | 12.35 | 12.67 | 3,275,800 | +0.01(+0.11%) |
Dec 05, 2002 | 12.81 | 12.83 | 12.34 | 12.65 | 4,598,900 | -0.07(-0.52%) |
Dec 04, 2002 | 12.29 | 12.83 | 11.67 | 12.72 | 9,697,400 | +0.27(+2.14%) |
Dec 03, 2002 | 12.63 | 12.63 | 12.31 | 12.45 | 3,479,100 | -0.23(-1.84%) |
Dec 02, 2002 | 13.03 | 13.20 | 12.51 | 12.69 | 6,349,900 | -0.18(-1.40%) |
Nov 29, 2002 | 12.71 | 13.00 | 12.63 | 12.87 | 2,210,400 | +0.09(+0.68%) |
Nov 27, 2002 | 12.27 | 12.80 | 12.13 | 12.78 | 5,437,900 | +0.57(+4.64%) |
Nov 26, 2002 | 12.47 | 12.48 | 11.88 | 12.21 | 7,100,300 | -0.34(-2.71%) |
Nov 25, 2002 | 12.36 | 12.60 | 12.15 | 12.55 | 4,142,400 | +0.21(+1.73%) |
Nov 22, 2002 | 12.21 | 12.76 | 12.20 | 12.34 | 6,178,800 | -0.13(-1.02%) |
Nov 21, 2002 | 12.43 | 12.65 | 12.26 | 12.47 | 6,536,600 | -0.04(-0.32%) |
Nov 20, 2002 | 12.29 | 12.56 | 12.17 | 12.51 | 8,927,400 | +0.25(+2.01%) |
Nov 19, 2002 | 11.50 | 12.75 | 11.46 | 12.26 | 24,881,100 | +1.44(+13.31%) |
Nov 18, 2002 | 10.91 | 11.03 | 10.69 | 10.82 | 4,330,100 | -0.07(-0.67%) |
Nov 15, 2002 | 10.82 | 11.05 | 10.73 | 10.89 | 3,252,700 | -0.03(-0.31%) |
Nov 14, 2002 | 10.48 | 10.98 | 10.48 | 10.93 | 5,078,400 | +0.55(+5.27%) |
Nov 13, 2002 | 10.14 | 10.46 | 9.900 | 10.38 | 4,609,500 | +0.22(+2.17%) |
Nov 12, 2002 | 9.873 | 10.33 | 9.821 | 10.16 | 3,852,900 | +0.29(+2.90%) |
Nov 11, 2002 | 10.07 | 10.26 | 9.833 | 9.873 | 4,749,100 | -0.43(-4.14%) |
Nov 08, 2002 | 10.03 | 10.48 | 10.03 | 10.30 | 5,106,200 | +0.25(+2.52%) |
Nov 07, 2002 | 10.38 | 10.50 | 9.927 | 10.05 | 4,419,400 | -0.42(-4.01%) |
Nov 06, 2002 | 10.36 | 10.53 | 10.10 | 10.47 | 4,240,000 | +0.16(+1.55%) |
Nov 05, 2002 | 10.15 | 10.43 | 10.08 | 10.31 | 3,683,600 | +0.13(+1.24%) |
Nov 04, 2002 | 10.35 | 10.53 | 10.01 | 10.18 | 2,942,100 | -0.08(-0.78%) |
Nov 01, 2002 | 10.23 | 10.37 | 9.887 | 10.26 | 3,948,100 | -0.02(-0.19%) |
Oct 31, 2002 | 10.40 | 10.44 | 10.13 | 10.28 | 3,862,500 | -0.06(-0.58%) |
Oct 30, 2002 | 10.42 | 10.56 | 10.23 | 10.34 | 4,754,100 | -0.11(-1.08%) |
Oct 29, 2002 | 10.16 | 10.47 | 9.840 | 10.45 | 4,271,691 | +0.32(+3.16%) |
Oct 28, 2002 | 10.38 | 10.40 | 10.00 | 10.13 | 3,694,033 | -0.25(-2.44%) |
Oct 25, 2002 | 9.813 | 10.41 | 9.653 | 10.39 | 4,464,900 | +0.45(+4.49%) |
Oct 24, 2002 | 9.687 | 10.23 | 9.667 | 9.940 | 6,293,900 | +0.35(+3.62%) |
Oct 23, 2002 | 9.640 | 9.673 | 9.300 | 9.593 | 4,927,914 | -0.05(-0.56%) |
Oct 22, 2002 | 10.05 | 10.15 | 9.527 | 9.647 | 6,249,507 | -0.49(-4.87%) |
Oct 21, 2002 | 10.53 | 10.55 | 10.04 | 10.14 | 6,470,300 | -0.41(-3.86%) |
Oct 18, 2002 | 10.19 | 10.65 | 9.980 | 10.55 | 3,384,600 | +0.11(+1.02%) |
Oct 17, 2002 | 10.23 | 10.59 | 10.19 | 10.44 | 3,796,160 | +0.36(+3.57%) |
Oct 16, 2002 | 10.04 | 10.27 | 9.933 | 10.08 | 5,066,788 | -0.03(-0.33%) |
Oct 15, 2002 | 9.673 | 10.23 | 9.673 | 10.11 | 7,514,500 | +0.61(+6.38%) |
Oct 14, 2002 | 9.073 | 9.633 | 9.067 | 9.507 | 5,808,049 | +0.41(+4.55%) |
Oct 11, 2002 | 8.500 | 9.113 | 8.493 | 9.093 | 6,741,165 | +0.69(+8.17%) |
Oct 10, 2002 | 8.267 | 8.600 | 7.787 | 8.407 | 6,600,500 | +0.15(+1.78%) |
Oct 09, 2002 | 8.327 | 8.627 | 8.200 | 8.260 | 4,983,800 | -0.21(-2.44%) |
Oct 08, 2002 | 8.007 | 8.780 | 7.967 | 8.467 | 6,373,300 | +0.52(+6.54%) |
Oct 07, 2002 | 8.733 | 8.767 | 7.787 | 7.947 | 4,685,500 | -0.80(-9.15%) |
Oct 04, 2002 | 8.833 | 8.920 | 8.360 | 8.747 | 6,354,101 | +0.07(+0.85%) |
Oct 03, 2002 | 8.680 | 8.800 | 8.569 | 8.673 | 3,696,700 | -0.03(-0.38%) |
Oct 02, 2002 | 9.000 | 9.133 | 8.613 | 8.707 | 5,336,900 | -0.33(-3.61%) |