Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.98 | 13.25 | 12.85 | 13.00 | 79,600 | -0.02(-0.16%) |
Dec 30, 2002 | 12.81 | 13.20 | 12.55 | 13.02 | 174,100 | -0.18(-1.36%) |
Dec 27, 2002 | 14.51 | 14.62 | 12.91 | 13.20 | 161,400 | -0.60(-4.35%) |
Dec 26, 2002 | 14.66 | 14.67 | 13.55 | 13.80 | 146,500 | -0.92(-6.25%) |
Dec 24, 2002 | 14.34 | 14.85 | 14.30 | 14.72 | 22,200 | +0.29(+2.01%) |
Dec 23, 2002 | 12.47 | 14.51 | 12.30 | 14.43 | 95,500 | +0.79(+5.79%) |
Dec 20, 2002 | 12.47 | 13.64 | 12.30 | 13.64 | 89,700 | +1.40(+11.41%) |
Dec 19, 2002 | 11.94 | 12.45 | 10.74 | 12.24 | 153,900 | +0.24(+2.03%) |
Dec 18, 2002 | 13.25 | 13.25 | 12.00 | 12.00 | 183,200 | -1.30(-9.77%) |
Dec 17, 2002 | 13.98 | 13.99 | 12.97 | 13.30 | 110,200 | -0.62(-4.45%) |
Dec 16, 2002 | 14.36 | 14.66 | 13.65 | 13.92 | 128,000 | -0.56(-3.87%) |
Dec 13, 2002 | 14.48 | 14.90 | 14.00 | 14.48 | 72,100 | +0.03(+0.21%) |
Dec 12, 2002 | 13.63 | 14.86 | 13.60 | 14.45 | 157,800 | +0.83(+6.09%) |
Dec 11, 2002 | 13.51 | 13.73 | 12.54 | 13.62 | 127,000 | -0.16(-1.16%) |
Dec 10, 2002 | 14.00 | 14.41 | 13.51 | 13.78 | 93,700 | -0.42(-2.95%) |
Dec 09, 2002 | 14.29 | 14.80 | 14.01 | 14.20 | 57,600 | -0.10(-0.71%) |
Dec 06, 2002 | 14.99 | 14.99 | 13.74 | 14.30 | 53,700 | -0.70(-4.67%) |
Dec 05, 2002 | 15.11 | 15.82 | 14.97 | 15.00 | 82,800 | +0.05(+0.33%) |
Dec 04, 2002 | 15.39 | 15.39 | 14.60 | 14.95 | 100,900 | -0.48(-3.11%) |
Dec 03, 2002 | 14.78 | 15.60 | 14.20 | 15.43 | 282,000 | +0.78(+5.32%) |
Dec 02, 2002 | 14.51 | 16.53 | 14.18 | 14.65 | 712,500 | +1.23(+9.17%) |
Nov 29, 2002 | 11.85 | 13.42 | 11.76 | 13.42 | 115,800 | +1.67(+14.21%) |
Nov 27, 2002 | 11.65 | 11.90 | 11.19 | 11.75 | 205,000 | +0.56(+5.00%) |
Nov 26, 2002 | 12.00 | 12.09 | 10.99 | 11.19 | 293,300 | -0.71(-5.97%) |
Nov 25, 2002 | 10.29 | 12.45 | 10.25 | 11.90 | 363,600 | +1.59(+15.43%) |
Nov 22, 2002 | 10.35 | 11.38 | 10.20 | 10.31 | 238,900 | +0.09(+0.88%) |
Nov 21, 2002 | 10.18 | 10.36 | 9.720 | 10.22 | 86,700 | +0.04(+0.39%) |
Nov 20, 2002 | 10.55 | 10.70 | 9.980 | 10.18 | 79,800 | -0.50(-4.68%) |
Nov 19, 2002 | 10.84 | 10.84 | 10.45 | 10.68 | 82,500 | -0.13(-1.19%) |
Nov 18, 2002 | 10.61 | 11.50 | 10.60 | 10.81 | 108,700 | +0.31(+2.94%) |
Nov 15, 2002 | 9.760 | 10.60 | 9.680 | 10.50 | 269,000 | +0.61(+6.17%) |
Nov 14, 2002 | 10.00 | 10.00 | 9.800 | 9.890 | 75,500 | -0.11(-1.10%) |
Nov 13, 2002 | 9.310 | 10.00 | 9.300 | 10.00 | 58,900 | +0.60(+6.37%) |
Nov 12, 2002 | 9.327 | 9.489 | 9.260 | 9.401 | 9,800 | -0.09(-0.93%) |
Nov 11, 2002 | 9.670 | 9.670 | 9.350 | 9.489 | 16,900 | -0.26(-2.68%) |
Nov 08, 2002 | 10.00 | 10.00 | 9.690 | 9.750 | 10,500 | -0.13(-1.32%) |
Nov 07, 2002 | 9.900 | 10.00 | 9.725 | 9.880 | 28,400 | -0.12(-1.20%) |
Nov 06, 2002 | 9.911 | 10.00 | 9.750 | 10.00 | 22,900 | +0.00(+0.00%) |
Nov 05, 2002 | 9.991 | 10.00 | 9.650 | 10.00 | 25,300 | +0.00(+0.00%) |
Nov 04, 2002 | 9.950 | 10.05 | 9.755 | 10.00 | 112,200 | +0.40(+4.17%) |
Nov 01, 2002 | 10.06 | 10.10 | 9.270 | 9.600 | 66,400 | -0.49(-4.86%) |
Oct 31, 2002 | 9.500 | 10.37 | 9.490 | 10.09 | 113,600 | +0.79(+8.49%) |
Oct 30, 2002 | 8.110 | 10.00 | 8.100 | 9.300 | 184,692 | +1.27(+15.82%) |
Oct 29, 2002 | 7.350 | 8.430 | 7.310 | 8.030 | 135,350 | +0.87(+12.15%) |
Oct 28, 2002 | 7.100 | 7.300 | 6.800 | 7.160 | 32,938 | +0.16(+2.29%) |
Oct 25, 2002 | 5.669 | 7.090 | 5.510 | 7.000 | 37,600 | +1.38(+24.56%) |
Oct 24, 2002 | 5.420 | 5.620 | 5.320 | 5.620 | 11,300 | +0.22(+4.07%) |
Oct 23, 2002 | 5.090 | 5.430 | 5.090 | 5.400 | 25,500 | +0.49(+9.98%) |
Oct 22, 2002 | 4.650 | 5.030 | 4.650 | 4.910 | 8,200 | +0.31(+6.74%) |
Oct 21, 2002 | 4.500 | 4.699 | 4.500 | 4.600 | 32,900 | +0.05(+1.10%) |
Oct 18, 2002 | 4.580 | 4.590 | 4.450 | 4.550 | 7,324 | +0.03(+0.66%) |
Oct 17, 2002 | 4.670 | 4.730 | 4.520 | 4.520 | 14,900 | +0.01(+0.22%) |
Oct 16, 2002 | 4.520 | 4.710 | 4.510 | 4.510 | 4,100 | -0.01(-0.22%) |
Oct 15, 2002 | 4.680 | 4.700 | 4.520 | 4.520 | 4,600 | +0.11(+2.49%) |
Oct 14, 2002 | 4.650 | 4.700 | 4.400 | 4.410 | 2,800 | -0.29(-6.17%) |
Oct 11, 2002 | 4.620 | 4.860 | 4.620 | 4.700 | 6,900 | +0.00(+0.00%) |
Oct 10, 2002 | 4.460 | 4.820 | 4.460 | 4.700 | 9,508 | +0.24(+5.38%) |
Oct 09, 2002 | 4.450 | 4.510 | 4.450 | 4.460 | 2,100 | -0.04(-0.89%) |
Oct 08, 2002 | 4.680 | 4.720 | 4.410 | 4.500 | 23,400 | -0.20(-4.26%) |
Oct 07, 2002 | 4.960 | 4.960 | 4.680 | 4.700 | 12,900 | -0.34(-6.75%) |
Oct 04, 2002 | 5.210 | 5.250 | 4.980 | 5.040 | 54,200 | -0.24(-4.55%) |
Oct 03, 2002 | 5.530 | 5.600 | 5.210 | 5.280 | 31,700 | -0.32(-5.71%) |
Oct 02, 2002 | 5.849 | 5.849 | 5.600 | 5.600 | 5,100 | -0.25(-4.27%) |