Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.11 | 10.71 | 10.10 | 10.67 | 1,903,331 | +0.31(+2.98%) |
Dec 30, 2002 | 10.12 | 10.46 | 9.877 | 10.36 | 1,937,122 | +0.26(+2.53%) |
Dec 27, 2002 | 10.07 | 10.21 | 9.974 | 10.11 | 1,455,875 | +0.06(+0.61%) |
Dec 26, 2002 | 9.965 | 10.34 | 9.948 | 10.04 | 1,090,744 | +0.13(+1.34%) |
Dec 24, 2002 | 10.12 | 10.23 | 9.868 | 9.912 | 761,332 | -0.18(-1.75%) |
Dec 23, 2002 | 10.05 | 10.24 | 9.842 | 10.09 | 2,006,407 | +0.04(+0.35%) |
Dec 20, 2002 | 10.27 | 10.51 | 10.05 | 10.05 | 2,625,996 | -0.02(-0.17%) |
Dec 19, 2002 | 10.49 | 10.87 | 9.877 | 10.07 | 2,066,279 | -0.42(-4.03%) |
Dec 18, 2002 | 11.34 | 11.34 | 10.39 | 10.49 | 2,733,721 | -0.90(-7.89%) |
Dec 17, 2002 | 11.33 | 11.51 | 11.23 | 11.39 | 1,096,300 | +0.15(+1.33%) |
Dec 16, 2002 | 11.16 | 11.38 | 11.02 | 11.24 | 1,911,949 | +0.52(+4.85%) |
Dec 13, 2002 | 11.05 | 11.05 | 10.70 | 10.72 | 1,160,822 | -0.47(-4.18%) |
Dec 12, 2002 | 11.16 | 11.35 | 11.02 | 11.19 | 959,546 | -0.04(-0.31%) |
Dec 11, 2002 | 11.19 | 11.36 | 11.02 | 11.23 | 1,218,426 | -0.05(-0.47%) |
Dec 10, 2002 | 10.96 | 11.29 | 10.85 | 11.28 | 1,561,786 | +0.34(+3.06%) |
Dec 09, 2002 | 11.55 | 11.59 | 10.84 | 10.94 | 2,099,390 | -0.87(-7.39%) |
Dec 06, 2002 | 11.33 | 11.82 | 11.17 | 11.82 | 1,835,634 | +0.43(+3.80%) |
Dec 05, 2002 | 11.13 | 11.63 | 11.03 | 11.38 | 2,799,036 | +0.48(+4.45%) |
Dec 04, 2002 | 10.77 | 11.29 | 10.56 | 10.90 | 1,957,080 | +0.13(+1.23%) |
Dec 03, 2002 | 11.55 | 11.55 | 10.49 | 10.77 | 3,886,492 | -1.04(-8.81%) |
Dec 02, 2002 | 12.19 | 12.43 | 11.75 | 11.81 | 2,424,153 | -0.10(-0.81%) |
Nov 29, 2002 | 11.86 | 12.04 | 11.69 | 11.91 | 885,272 | +0.05(+0.45%) |
Nov 27, 2002 | 11.46 | 12.26 | 11.45 | 11.85 | 2,257,576 | +0.48(+4.19%) |
Nov 26, 2002 | 11.46 | 11.99 | 11.16 | 11.38 | 2,733,154 | -0.09(-0.77%) |
Nov 25, 2002 | 10.71 | 11.50 | 10.71 | 11.46 | 2,877,619 | +0.79(+7.44%) |
Nov 22, 2002 | 10.69 | 10.98 | 10.45 | 10.67 | 2,044,961 | -0.01(-0.08%) |
Nov 21, 2002 | 9.568 | 10.88 | 9.480 | 10.68 | 4,226,449 | +1.43(+15.44%) |
Nov 20, 2002 | 9.877 | 9.921 | 9.039 | 9.251 | 3,727,626 | -0.60(-6.09%) |
Nov 19, 2002 | 9.877 | 10.05 | 9.709 | 9.851 | 1,940,184 | +0.12(+1.27%) |
Nov 18, 2002 | 9.877 | 9.903 | 9.612 | 9.727 | 2,094,401 | +0.12(+1.29%) |
Nov 15, 2002 | 9.745 | 9.833 | 9.436 | 9.604 | 1,622,792 | -0.27(-2.77%) |
Nov 14, 2002 | 9.921 | 10.09 | 9.621 | 9.877 | 2,305,429 | +0.11(+1.08%) |
Nov 13, 2002 | 9.612 | 10.27 | 9.039 | 9.771 | 3,334,033 | +0.16(+1.65%) |
Nov 12, 2002 | 9.965 | 9.965 | 9.348 | 9.612 | 3,765,726 | -0.26(-2.59%) |
Nov 11, 2002 | 10.81 | 10.89 | 9.789 | 9.868 | 2,749,369 | -0.46(-4.44%) |
Nov 08, 2002 | 10.33 | 10.49 | 9.877 | 10.33 | 2,591,977 | -0.29(-2.74%) |
Nov 07, 2002 | 10.85 | 11.01 | 10.45 | 10.62 | 2,356,003 | -0.57(-5.12%) |
Nov 06, 2002 | 10.34 | 11.29 | 10.01 | 11.19 | 4,270,560 | +1.27(+12.80%) |
Nov 05, 2002 | 9.877 | 10.01 | 9.604 | 9.921 | 1,587,073 | +0.03(+0.27%) |
Nov 04, 2002 | 10.32 | 10.49 | 9.789 | 9.895 | 2,083,175 | +0.41(+4.37%) |
Nov 01, 2002 | 8.731 | 9.604 | 8.598 | 9.480 | 1,830,645 | +0.59(+6.65%) |
Oct 31, 2002 | 8.907 | 9.260 | 8.889 | 8.889 | 1,534,117 | +0.07(+0.80%) |
Oct 30, 2002 | 8.925 | 9.127 | 8.598 | 8.819 | 1,641,502 | -0.10(-1.09%) |
Oct 29, 2002 | 9.216 | 9.269 | 8.519 | 8.916 | 2,115,946 | -0.21(-2.32%) |
Oct 28, 2002 | 9.833 | 10.08 | 8.977 | 9.127 | 2,100,071 | -0.40(-4.17%) |
Oct 25, 2002 | 9.198 | 9.630 | 8.951 | 9.524 | 2,190,560 | +0.24(+2.56%) |
Oct 24, 2002 | 9.339 | 10.04 | 9.119 | 9.286 | 2,657,746 | +0.04(+0.38%) |
Oct 23, 2002 | 9.313 | 9.762 | 8.889 | 9.251 | 2,255,988 | -0.05(-0.57%) |
Oct 22, 2002 | 8.695 | 9.965 | 8.378 | 9.304 | 4,319,773 | +0.62(+7.11%) |
Oct 21, 2002 | 7.778 | 8.731 | 7.584 | 8.686 | 2,705,145 | +0.92(+11.80%) |
Oct 18, 2002 | 7.866 | 8.060 | 7.505 | 7.769 | 2,242,835 | -0.10(-1.23%) |
Oct 17, 2002 | 8.113 | 8.334 | 7.752 | 7.866 | 3,146,704 | +0.37(+4.94%) |
Oct 16, 2002 | 7.752 | 7.761 | 7.134 | 7.496 | 3,119,149 | -0.52(-6.49%) |
Oct 15, 2002 | 7.355 | 8.157 | 7.134 | 8.016 | 5,539,107 | +1.40(+21.20%) |
Oct 14, 2002 | 6.394 | 6.843 | 6.358 | 6.614 | 2,096,669 | -0.11(-1.57%) |
Oct 11, 2002 | 6.006 | 7.143 | 6.006 | 6.720 | 4,912,828 | +0.75(+12.56%) |
Oct 10, 2002 | 5.803 | 6.032 | 5.379 | 5.970 | 3,666,393 | +0.24(+4.15%) |
Oct 09, 2002 | 6.173 | 6.173 | 5.706 | 5.732 | 3,143,076 | -0.78(-12.04%) |
Oct 08, 2002 | 6.711 | 6.799 | 6.305 | 6.517 | 2,795,974 | +0.05(+0.82%) |
Oct 07, 2002 | 6.923 | 7.011 | 6.305 | 6.464 | 3,125,953 | -0.46(-6.62%) |
Oct 04, 2002 | 7.902 | 7.937 | 6.870 | 6.923 | 2,165,840 | -0.75(-9.77%) |
Oct 03, 2002 | 7.849 | 7.884 | 7.558 | 7.672 | 2,990,560 | -0.38(-4.71%) |
Oct 02, 2002 | 8.598 | 8.616 | 7.761 | 8.052 | 2,850,064 | -0.63(-7.31%) |