Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.14 | 11.24 | 10.85 | 10.94 | 1,207,700 | +0.01(+0.09%) |
Dec 30, 2002 | 11.48 | 11.55 | 10.77 | 10.93 | 1,304,200 | -0.16(-1.43%) |
Dec 27, 2002 | 11.49 | 11.50 | 10.85 | 11.09 | 1,904,600 | -0.07(-0.64%) |
Dec 26, 2002 | 10.90 | 11.28 | 10.90 | 11.16 | 1,883,400 | +0.27(+2.48%) |
Dec 24, 2002 | 11.29 | 11.29 | 10.85 | 10.89 | 539,500 | -0.32(-2.85%) |
Dec 23, 2002 | 11.10 | 11.35 | 10.89 | 11.21 | 1,018,000 | -0.04(-0.36%) |
Dec 20, 2002 | 11.10 | 11.35 | 10.89 | 11.25 | 1,270,000 | +0.19(+1.72%) |
Dec 19, 2002 | 11.27 | 11.51 | 10.67 | 11.06 | 1,217,400 | -0.25(-2.21%) |
Dec 18, 2002 | 11.71 | 11.86 | 11.21 | 11.31 | 1,507,600 | -0.64(-5.36%) |
Dec 17, 2002 | 11.90 | 12.28 | 11.71 | 11.95 | 1,146,700 | +0.15(+1.27%) |
Dec 16, 2002 | 11.45 | 11.83 | 11.25 | 11.80 | 1,110,800 | +0.39(+3.42%) |
Dec 13, 2002 | 11.60 | 11.81 | 11.23 | 11.41 | 1,409,600 | -0.32(-2.73%) |
Dec 12, 2002 | 12.15 | 12.30 | 11.50 | 11.73 | 1,939,600 | -0.38(-3.14%) |
Dec 11, 2002 | 12.14 | 12.52 | 11.91 | 12.11 | 1,667,100 | -0.29(-2.34%) |
Dec 10, 2002 | 12.14 | 12.55 | 11.89 | 12.40 | 1,455,100 | +0.32(+2.65%) |
Dec 09, 2002 | 12.75 | 12.86 | 11.76 | 12.08 | 2,146,800 | -0.81(-6.28%) |
Dec 06, 2002 | 12.74 | 13.10 | 12.50 | 12.89 | 1,276,000 | -0.01(-0.09%) |
Dec 05, 2002 | 13.20 | 13.42 | 12.62 | 12.90 | 1,582,600 | -0.13(-0.99%) |
Dec 04, 2002 | 13.65 | 13.70 | 12.50 | 13.03 | 2,537,600 | -1.05(-7.46%) |
Dec 03, 2002 | 14.81 | 14.84 | 13.80 | 14.08 | 1,664,000 | -0.81(-5.44%) |
Dec 02, 2002 | 15.57 | 15.99 | 14.45 | 14.89 | 2,278,900 | -0.19(-1.26%) |
Nov 29, 2002 | 15.56 | 15.72 | 15.06 | 15.08 | 830,600 | -0.32(-2.08%) |
Nov 27, 2002 | 14.79 | 15.73 | 14.75 | 15.40 | 3,375,200 | +0.85(+5.84%) |
Nov 26, 2002 | 15.32 | 16.40 | 14.46 | 14.55 | 12,021,800 | -3.56(-19.66%) |
Nov 25, 2002 | 16.55 | 18.40 | 16.55 | 18.11 | 4,111,300 | +1.62(+9.82%) |
Nov 22, 2002 | 16.86 | 17.41 | 16.48 | 16.49 | 2,276,100 | -0.98(-5.61%) |
Nov 21, 2002 | 15.82 | 17.62 | 15.81 | 17.47 | 3,213,400 | +1.96(+12.64%) |
Nov 20, 2002 | 14.55 | 15.70 | 14.55 | 15.51 | 3,639,900 | +0.83(+5.65%) |
Nov 19, 2002 | 15.24 | 15.25 | 14.54 | 14.68 | 1,837,300 | -0.87(-5.59%) |
Nov 18, 2002 | 15.20 | 16.04 | 15.20 | 15.55 | 1,638,400 | +0.41(+2.71%) |
Nov 15, 2002 | 15.13 | 15.37 | 14.02 | 15.14 | 2,630,300 | -0.27(-1.75%) |
Nov 14, 2002 | 14.50 | 15.50 | 14.48 | 15.41 | 1,937,400 | +1.06(+7.39%) |
Nov 13, 2002 | 14.49 | 14.73 | 14.13 | 14.35 | 3,094,100 | -0.24(-1.64%) |
Nov 12, 2002 | 13.90 | 15.09 | 13.80 | 14.59 | 4,321,200 | +0.89(+6.50%) |
Nov 11, 2002 | 14.65 | 14.70 | 13.62 | 13.70 | 2,277,300 | -1.20(-8.05%) |
Nov 08, 2002 | 15.31 | 15.70 | 14.39 | 14.90 | 1,538,400 | -0.32(-2.10%) |
Nov 07, 2002 | 16.81 | 16.81 | 14.93 | 15.22 | 1,955,000 | -1.61(-9.57%) |
Nov 06, 2002 | 16.65 | 17.04 | 15.91 | 16.83 | 1,428,500 | +0.35(+2.12%) |
Nov 05, 2002 | 16.60 | 17.03 | 15.76 | 16.48 | 1,393,300 | -0.18(-1.08%) |
Nov 04, 2002 | 15.12 | 17.99 | 15.07 | 16.66 | 2,976,800 | +1.75(+11.74%) |
Nov 01, 2002 | 14.16 | 15.00 | 13.75 | 14.91 | 2,391,900 | +0.78(+5.52%) |
Oct 31, 2002 | 15.50 | 15.62 | 14.13 | 14.13 | 1,891,500 | -1.16(-7.59%) |
Oct 30, 2002 | 13.54 | 15.53 | 13.46 | 15.29 | 1,864,404 | +1.74(+12.83%) |
Oct 29, 2002 | 14.68 | 14.84 | 13.11 | 13.55 | 1,265,358 | -1.12(-7.62%) |
Oct 28, 2002 | 14.03 | 15.05 | 14.00 | 14.67 | 1,493,600 | +0.71(+5.06%) |
Oct 25, 2002 | 13.30 | 13.96 | 12.50 | 13.96 | 1,840,800 | +0.58(+4.34%) |
Oct 24, 2002 | 14.50 | 14.89 | 13.38 | 13.38 | 1,229,651 | -1.09(-7.53%) |
Oct 23, 2002 | 12.90 | 14.55 | 12.80 | 14.47 | 1,181,538 | +1.52(+11.72%) |
Oct 22, 2002 | 13.98 | 13.99 | 12.92 | 12.95 | 1,489,400 | -1.39(-9.68%) |
Oct 21, 2002 | 13.08 | 14.38 | 12.75 | 14.34 | 1,416,100 | +1.25(+9.55%) |
Oct 18, 2002 | 13.16 | 13.35 | 12.75 | 13.09 | 1,266,100 | -0.26(-1.95%) |
Oct 17, 2002 | 12.31 | 13.40 | 12.31 | 13.35 | 1,231,512 | +1.52(+12.85%) |
Oct 16, 2002 | 12.24 | 12.35 | 11.74 | 11.83 | 1,428,381 | -1.32(-10.04%) |
Oct 15, 2002 | 11.61 | 13.28 | 11.60 | 13.15 | 1,904,200 | +1.75(+15.35%) |
Oct 14, 2002 | 10.95 | 11.55 | 10.77 | 11.40 | 865,800 | +0.32(+2.89%) |
Oct 11, 2002 | 10.40 | 11.45 | 10.38 | 11.08 | 1,804,600 | +0.88(+8.63%) |
Oct 10, 2002 | 9.120 | 10.23 | 8.900 | 10.20 | 1,649,700 | +1.09(+11.96%) |
Oct 09, 2002 | 9.050 | 9.450 | 8.910 | 9.110 | 1,588,481 | -0.11(-1.19%) |
Oct 08, 2002 | 9.350 | 9.420 | 8.720 | 9.220 | 1,508,300 | -0.04(-0.43%) |
Oct 07, 2002 | 9.030 | 9.340 | 8.790 | 9.260 | 1,904,700 | +0.21(+2.32%) |
Oct 04, 2002 | 9.980 | 9.990 | 9.000 | 9.050 | 1,735,800 | -0.67(-6.89%) |
Oct 03, 2002 | 9.940 | 9.980 | 9.220 | 9.720 | 2,003,300 | -0.28(-2.80%) |
Oct 02, 2002 | 9.790 | 10.65 | 9.700 | 10.00 | 2,224,900 | -0.06(-0.60%) |