Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.564 | 8.803 | 8.553 | 8.680 | 2,849,306 | +0.15(+1.79%) |
Dec 30, 2002 | 8.564 | 8.689 | 8.439 | 8.527 | 1,984,677 | -0.01(-0.08%) |
Dec 27, 2002 | 8.564 | 8.668 | 8.508 | 8.534 | 1,914,350 | -0.03(-0.35%) |
Dec 26, 2002 | 8.576 | 8.680 | 8.541 | 8.564 | 2,077,008 | +0.07(+0.82%) |
Dec 24, 2002 | 8.564 | 8.680 | 8.462 | 8.495 | 991,907 | +0.03(+0.41%) |
Dec 23, 2002 | 8.645 | 8.736 | 8.367 | 8.460 | 3,945,625 | -0.18(-2.04%) |
Dec 20, 2002 | 8.692 | 8.812 | 8.467 | 8.636 | 6,431,217 | +0.06(+0.70%) |
Dec 19, 2002 | 8.784 | 8.958 | 8.541 | 8.576 | 5,871,193 | -0.30(-3.39%) |
Dec 18, 2002 | 9.016 | 9.060 | 8.810 | 8.877 | 6,255,617 | -0.13(-1.44%) |
Dec 17, 2002 | 8.807 | 9.106 | 8.715 | 9.007 | 7,512,004 | +0.22(+2.53%) |
Dec 16, 2002 | 8.750 | 8.912 | 8.678 | 8.784 | 8,609,185 | +0.17(+1.94%) |
Dec 13, 2002 | 9.656 | 9.656 | 8.321 | 8.617 | 27,039,072 | -1.04(-10.73%) |
Dec 12, 2002 | 9.735 | 9.904 | 9.644 | 9.653 | 9,557,948 | -0.45(-4.45%) |
Dec 11, 2002 | 10.36 | 10.36 | 9.943 | 10.10 | 5,541,133 | -0.25(-2.42%) |
Dec 10, 2002 | 10.40 | 10.45 | 10.21 | 10.35 | 2,560,233 | -0.04(-0.40%) |
Dec 09, 2002 | 10.66 | 10.66 | 10.37 | 10.40 | 2,876,919 | -0.36(-3.32%) |
Dec 06, 2002 | 10.62 | 10.90 | 10.52 | 10.75 | 3,275,149 | -0.01(-0.06%) |
Dec 05, 2002 | 10.83 | 10.89 | 10.71 | 10.76 | 1,568,758 | -0.04(-0.34%) |
Dec 04, 2002 | 10.72 | 11.01 | 10.67 | 10.80 | 3,592,266 | -0.07(-0.66%) |
Dec 03, 2002 | 11.16 | 11.16 | 10.84 | 10.87 | 3,255,302 | -0.32(-2.82%) |
Dec 02, 2002 | 11.24 | 11.45 | 11.15 | 11.18 | 4,986,286 | +0.24(+2.22%) |
Nov 29, 2002 | 10.94 | 11.15 | 10.94 | 10.94 | 1,768,520 | +0.12(+1.14%) |
Nov 27, 2002 | 10.63 | 10.93 | 10.63 | 10.82 | 3,233,729 | +0.15(+1.43%) |
Nov 26, 2002 | 10.71 | 10.87 | 10.64 | 10.66 | 4,464,230 | -0.05(-0.43%) |
Nov 25, 2002 | 10.79 | 10.84 | 10.68 | 10.71 | 5,951,443 | -0.09(-0.79%) |
Nov 22, 2002 | 10.31 | 10.85 | 10.22 | 10.80 | 5,545,447 | +0.46(+4.46%) |
Nov 21, 2002 | 10.01 | 10.41 | 9.980 | 10.33 | 5,504,891 | +0.34(+3.36%) |
Nov 20, 2002 | 10.07 | 10.07 | 9.943 | 9.999 | 3,740,685 | -0.08(-0.83%) |
Nov 19, 2002 | 10.15 | 10.27 | 10.04 | 10.08 | 2,286,693 | -0.12(-1.14%) |
Nov 18, 2002 | 10.18 | 10.42 | 10.11 | 10.20 | 3,618,584 | +0.07(+0.71%) |
Nov 15, 2002 | 10.33 | 10.42 | 10.04 | 10.13 | 3,831,721 | -0.19(-1.86%) |
Nov 14, 2002 | 10.19 | 10.40 | 10.11 | 10.32 | 3,408,899 | +0.29(+2.94%) |
Nov 13, 2002 | 9.885 | 10.21 | 9.874 | 10.02 | 3,900,322 | -0.03(-0.32%) |
Nov 12, 2002 | 9.978 | 10.23 | 9.883 | 10.06 | 2,444,173 | +0.08(+0.79%) |
Nov 11, 2002 | 10.36 | 10.36 | 9.869 | 9.978 | 2,870,879 | -0.38(-3.69%) |
Nov 08, 2002 | 10.55 | 10.72 | 10.28 | 10.36 | 3,609,092 | -0.30(-2.85%) |
Nov 07, 2002 | 10.68 | 10.71 | 10.44 | 10.66 | 5,908,730 | -0.01(-0.11%) |
Nov 06, 2002 | 10.24 | 10.69 | 10.22 | 10.68 | 6,782,419 | +0.48(+4.68%) |
Nov 05, 2002 | 10.20 | 10.26 | 10.04 | 10.20 | 6,123,592 | +0.14(+1.38%) |
Nov 04, 2002 | 10.08 | 10.40 | 10.04 | 10.06 | 9,286,133 | +0.13(+1.35%) |
Nov 01, 2002 | 9.816 | 10.01 | 9.746 | 9.925 | 7,776,915 | +0.19(+1.93%) |
Oct 31, 2002 | 9.642 | 9.790 | 9.433 | 9.737 | 4,767,972 | +0.15(+1.60%) |
Oct 30, 2002 | 9.528 | 9.702 | 9.387 | 9.584 | 5,891,040 | +0.08(+0.85%) |
Oct 29, 2002 | 9.823 | 9.941 | 9.496 | 9.503 | 5,720,617 | -0.33(-3.39%) |
Oct 28, 2002 | 10.36 | 10.37 | 9.758 | 9.837 | 5,820,282 | -0.34(-3.37%) |
Oct 25, 2002 | 9.943 | 10.21 | 9.793 | 10.18 | 5,699,476 | +0.04(+0.39%) |
Oct 23, 2002 | 10.43 | 10.57 | 10.03 | 10.14 | 21,407,766 | -0.53(-4.97%) |
Oct 22, 2002 | 11.59 | 11.64 | 10.11 | 10.67 | 50,375,428 | -2.23(-17.31%) |
Oct 21, 2002 | 12.37 | 12.92 | 12.37 | 12.90 | 4,342,129 | +0.42(+3.35%) |
Oct 18, 2002 | 12.43 | 12.49 | 12.23 | 12.49 | 3,461,967 | +0.06(+0.46%) |
Oct 17, 2002 | 12.16 | 12.45 | 12.14 | 12.43 | 4,601,863 | +0.49(+4.15%) |
Oct 16, 2002 | 12.06 | 12.14 | 11.90 | 11.93 | 4,863,322 | -0.29(-2.39%) |
Oct 15, 2002 | 11.70 | 12.23 | 11.70 | 12.23 | 6,992,105 | +0.86(+7.61%) |
Oct 14, 2002 | 11.36 | 11.57 | 11.25 | 11.36 | 3,367,048 | -0.29(-2.53%) |
Oct 11, 2002 | 11.53 | 11.76 | 11.37 | 11.66 | 5,590,750 | +0.45(+4.01%) |
Oct 10, 2002 | 10.76 | 11.23 | 10.63 | 11.21 | 5,324,976 | +0.43(+3.98%) |
Oct 09, 2002 | 10.72 | 10.94 | 10.66 | 10.78 | 4,250,661 | -0.14(-1.27%) |
Oct 08, 2002 | 10.98 | 11.01 | 10.50 | 10.92 | 4,783,072 | +0.12(+1.12%) |
Oct 07, 2002 | 11.07 | 11.14 | 10.73 | 10.80 | 1,909,604 | -0.28(-2.49%) |
Oct 04, 2002 | 11.41 | 11.41 | 10.89 | 11.07 | 3,696,677 | -0.23(-2.05%) |
Oct 03, 2002 | 11.67 | 11.92 | 11.24 | 11.30 | 5,254,217 | -0.36(-3.07%) |
Oct 02, 2002 | 12.23 | 12.23 | 11.64 | 11.66 | 2,706,927 | -0.56(-4.61%) |