Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.43 | 11.59 | 11.06 | 11.18 | 578,849 | -0.25(-2.22%) |
Dec 30, 2002 | 11.67 | 11.75 | 11.37 | 11.44 | 465,970 | -0.24(-2.04%) |
Dec 27, 2002 | 11.92 | 11.93 | 11.43 | 11.67 | 509,064 | -0.29(-2.45%) |
Dec 26, 2002 | 11.95 | 12.53 | 11.87 | 11.97 | 335,514 | -0.15(-1.26%) |
Dec 24, 2002 | 12.33 | 12.33 | 11.95 | 12.12 | 175,113 | -0.21(-1.68%) |
Dec 23, 2002 | 11.77 | 12.48 | 11.66 | 12.33 | 716,336 | +0.42(+3.55%) |
Dec 20, 2002 | 11.77 | 12.08 | 11.66 | 11.91 | 728,053 | +0.10(+0.85%) |
Dec 19, 2002 | 11.69 | 12.07 | 11.56 | 11.81 | 857,468 | +0.09(+0.79%) |
Dec 18, 2002 | 12.10 | 12.17 | 11.67 | 11.71 | 552,680 | -0.35(-2.93%) |
Dec 17, 2002 | 12.36 | 12.75 | 11.96 | 12.07 | 585,229 | -0.29(-2.36%) |
Dec 16, 2002 | 11.67 | 12.41 | 11.60 | 12.36 | 1,280,734 | +0.68(+5.86%) |
Dec 13, 2002 | 12.38 | 12.40 | 11.42 | 11.67 | 1,510,138 | -0.77(-6.17%) |
Dec 12, 2002 | 13.13 | 13.21 | 12.37 | 12.44 | 848,094 | -0.64(-4.87%) |
Dec 11, 2002 | 13.17 | 13.34 | 12.77 | 13.08 | 615,825 | +0.00(+0.00%) |
Dec 10, 2002 | 13.06 | 13.22 | 12.89 | 13.08 | 817,888 | +0.02(+0.18%) |
Dec 09, 2002 | 13.82 | 13.98 | 13.00 | 13.06 | 803,567 | -0.63(-4.60%) |
Dec 06, 2002 | 13.20 | 13.74 | 12.89 | 13.69 | 694,723 | +0.38(+2.83%) |
Dec 05, 2002 | 13.50 | 13.63 | 13.06 | 13.31 | 703,707 | +0.18(+1.34%) |
Dec 04, 2002 | 12.93 | 13.40 | 12.37 | 13.13 | 1,338,801 | -0.12(-0.93%) |
Dec 03, 2002 | 14.21 | 14.25 | 13.07 | 13.26 | 1,170,718 | -1.18(-8.19%) |
Dec 02, 2002 | 14.54 | 14.86 | 14.13 | 14.44 | 1,885,232 | +0.42(+3.01%) |
Nov 29, 2002 | 14.78 | 14.98 | 13.99 | 14.02 | 798,099 | -0.65(-4.45%) |
Nov 27, 2002 | 13.67 | 14.71 | 13.59 | 14.67 | 1,584,740 | +1.15(+8.52%) |
Nov 26, 2002 | 13.06 | 13.63 | 12.91 | 13.52 | 1,267,584 | +0.46(+3.53%) |
Nov 25, 2002 | 12.29 | 13.10 | 12.07 | 13.06 | 1,329,427 | +0.70(+5.66%) |
Nov 22, 2002 | 12.12 | 12.37 | 11.83 | 12.36 | 449,044 | +0.19(+1.58%) |
Nov 21, 2002 | 11.94 | 12.44 | 11.94 | 12.17 | 779,350 | +0.25(+2.06%) |
Nov 20, 2002 | 11.67 | 12.06 | 11.52 | 11.92 | 556,846 | +0.30(+2.58%) |
Nov 19, 2002 | 11.96 | 11.97 | 11.44 | 11.62 | 621,814 | -0.37(-3.08%) |
Nov 18, 2002 | 12.10 | 12.39 | 11.75 | 11.99 | 1,163,818 | +0.31(+2.70%) |
Nov 15, 2002 | 11.56 | 12.06 | 11.31 | 11.67 | 814,113 | +0.02(+0.14%) |
Nov 14, 2002 | 11.02 | 11.71 | 10.91 | 11.66 | 830,647 | +0.57(+5.12%) |
Nov 13, 2002 | 10.64 | 11.10 | 10.62 | 11.09 | 617,517 | +0.19(+1.76%) |
Nov 12, 2002 | 10.25 | 11.09 | 9.516 | 10.90 | 1,062,005 | +0.51(+4.96%) |
Nov 11, 2002 | 11.33 | 11.49 | 10.21 | 10.38 | 1,106,402 | -0.94(-8.28%) |
Nov 08, 2002 | 11.59 | 11.91 | 11.15 | 11.32 | 1,229,827 | -0.20(-1.73%) |
Nov 07, 2002 | 10.99 | 11.74 | 10.83 | 11.52 | 1,282,556 | +0.45(+4.03%) |
Nov 06, 2002 | 10.75 | 11.10 | 10.45 | 11.07 | 1,379,943 | +0.42(+3.96%) |
Nov 05, 2002 | 10.36 | 10.68 | 10.09 | 10.65 | 1,059,271 | +0.36(+3.51%) |
Nov 04, 2002 | 9.762 | 10.42 | 9.255 | 10.29 | 1,983,529 | +0.28(+2.84%) |
Nov 01, 2002 | 9.854 | 10.20 | 9.563 | 10.01 | 1,685,251 | +0.02(+0.23%) |
Oct 31, 2002 | 10.18 | 10.33 | 9.907 | 9.985 | 1,173,192 | -0.13(-1.29%) |
Oct 30, 2002 | 9.255 | 10.22 | 9.094 | 10.12 | 1,360,934 | +1.21(+13.63%) |
Oct 29, 2002 | 8.810 | 8.963 | 8.480 | 8.902 | 588,614 | +0.07(+0.78%) |
Oct 28, 2002 | 9.209 | 9.217 | 8.764 | 8.833 | 268,202 | -0.24(-2.62%) |
Oct 25, 2002 | 9.063 | 9.324 | 8.879 | 9.071 | 429,515 | +0.07(+0.77%) |
Oct 24, 2002 | 8.972 | 9.355 | 8.971 | 9.002 | 577,938 | +0.07(+0.82%) |
Oct 23, 2002 | 8.433 | 9.016 | 8.295 | 8.929 | 339,387 | +0.44(+5.20%) |
Oct 22, 2002 | 8.718 | 8.748 | 8.464 | 8.487 | 398,658 | -0.31(-3.49%) |
Oct 21, 2002 | 8.211 | 8.818 | 8.065 | 8.794 | 630,016 | +0.58(+7.01%) |
Oct 18, 2002 | 8.264 | 8.357 | 8.065 | 8.218 | 285,845 | +0.00(+0.01%) |
Oct 17, 2002 | 7.911 | 8.372 | 7.873 | 8.218 | 566,734 | +0.54(+6.99%) |
Oct 16, 2002 | 7.443 | 7.742 | 7.327 | 7.681 | 544,998 | -0.19(-2.44%) |
Oct 15, 2002 | 7.481 | 7.873 | 7.481 | 7.873 | 467,480 | +0.58(+7.89%) |
Oct 14, 2002 | 7.566 | 7.566 | 7.181 | 7.297 | 412,287 | -0.20(-2.67%) |
Oct 11, 2002 | 7.581 | 7.796 | 7.435 | 7.497 | 381,271 | -0.05(-0.60%) |
Oct 10, 2002 | 6.966 | 7.681 | 6.921 | 7.543 | 504,044 | +0.64(+9.23%) |
Oct 09, 2002 | 6.751 | 7.020 | 6.744 | 6.905 | 370,146 | -0.12(-1.75%) |
Oct 08, 2002 | 6.928 | 7.028 | 6.767 | 7.028 | 329,525 | +0.25(+3.62%) |
Oct 07, 2002 | 6.974 | 6.982 | 6.628 | 6.782 | 283,826 | -0.31(-4.33%) |
Oct 04, 2002 | 7.473 | 7.550 | 7.020 | 7.089 | 307,981 | -0.35(-4.75%) |
Oct 03, 2002 | 7.642 | 8.096 | 7.420 | 7.443 | 477,948 | -0.32(-4.15%) |
Oct 02, 2002 | 6.774 | 7.865 | 6.767 | 7.765 | 768,284 | +0.81(+11.71%) |