Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.693 | 9.707 | 9.597 | 9.622 | 2,619,582 | +0.01(+0.14%) |
Dec 30, 2002 | 9.625 | 9.677 | 9.553 | 9.608 | 1,663,360 | -0.01(-0.06%) |
Dec 27, 2002 | 9.690 | 9.690 | 9.548 | 9.614 | 4,115,913 | -0.22(-2.23%) |
Dec 26, 2002 | 9.885 | 10.05 | 9.803 | 9.833 | 4,599,859 | -0.33(-3.21%) |
Dec 24, 2002 | 9.981 | 10.17 | 9.981 | 10.16 | 1,720,616 | +0.25(+2.55%) |
Dec 23, 2002 | 9.693 | 9.954 | 9.693 | 9.907 | 1,903,692 | +0.12(+1.23%) |
Dec 20, 2002 | 9.679 | 9.899 | 9.638 | 9.786 | 2,961,298 | +0.08(+0.79%) |
Dec 19, 2002 | 9.570 | 9.756 | 9.570 | 9.710 | 2,307,406 | +0.05(+0.57%) |
Dec 18, 2002 | 9.564 | 9.721 | 9.564 | 9.655 | 3,859,899 | -0.25(-2.49%) |
Dec 17, 2002 | 10.12 | 10.14 | 9.786 | 9.902 | 3,545,900 | -0.21(-2.09%) |
Dec 16, 2002 | 9.902 | 10.14 | 9.885 | 10.11 | 1,554,317 | +0.17(+1.74%) |
Dec 13, 2002 | 9.912 | 10.12 | 9.912 | 9.940 | 2,528,409 | -0.10(-0.96%) |
Dec 12, 2002 | 9.973 | 10.13 | 9.965 | 10.04 | 1,909,527 | +0.06(+0.58%) |
Dec 11, 2002 | 9.866 | 10.04 | 9.866 | 9.978 | 3,460,562 | +0.18(+1.79%) |
Dec 10, 2002 | 9.893 | 9.921 | 9.679 | 9.803 | 3,465,303 | -0.06(-0.58%) |
Dec 09, 2002 | 9.962 | 10.01 | 9.822 | 9.860 | 3,145,103 | -0.04(-0.42%) |
Dec 06, 2002 | 9.954 | 10.05 | 9.880 | 9.902 | 5,449,956 | -0.21(-2.04%) |
Dec 05, 2002 | 10.31 | 10.31 | 10.09 | 10.11 | 6,622,076 | -0.31(-3.00%) |
Dec 04, 2002 | 10.35 | 10.46 | 10.31 | 10.42 | 3,114,834 | +0.10(+0.98%) |
Dec 03, 2002 | 10.49 | 10.55 | 10.32 | 10.32 | 1,949,278 | -0.13(-1.23%) |
Dec 02, 2002 | 10.38 | 10.50 | 10.32 | 10.45 | 2,298,653 | +0.07(+0.69%) |
Nov 29, 2002 | 10.51 | 10.51 | 10.37 | 10.38 | 1,245,058 | -0.15(-1.43%) |
Nov 27, 2002 | 10.49 | 10.61 | 10.46 | 10.53 | 2,465,317 | +0.23(+2.24%) |
Nov 26, 2002 | 10.48 | 10.55 | 10.28 | 10.30 | 2,586,030 | -0.38(-3.57%) |
Nov 25, 2002 | 10.46 | 10.76 | 10.40 | 10.68 | 4,920,059 | -0.05(-0.51%) |
Nov 22, 2002 | 10.78 | 10.94 | 10.70 | 10.73 | 2,461,670 | -0.22(-2.00%) |
Nov 21, 2002 | 10.88 | 10.97 | 10.85 | 10.95 | 2,055,039 | +0.08(+0.76%) |
Nov 20, 2002 | 10.69 | 10.90 | 10.68 | 10.87 | 2,268,384 | -0.01(-0.08%) |
Nov 19, 2002 | 10.89 | 11.01 | 10.87 | 10.88 | 1,485,755 | -0.01(-0.08%) |
Nov 18, 2002 | 11.09 | 11.10 | 10.89 | 10.89 | 2,580,560 | -0.15(-1.32%) |
Nov 15, 2002 | 10.88 | 11.03 | 10.81 | 11.03 | 1,642,572 | +0.13(+1.23%) |
Nov 14, 2002 | 10.90 | 10.90 | 10.80 | 10.90 | 2,529,138 | +0.12(+1.09%) |
Nov 13, 2002 | 10.79 | 10.95 | 10.64 | 10.78 | 3,855,158 | -0.01(-0.13%) |
Nov 12, 2002 | 10.86 | 10.89 | 10.77 | 10.79 | 2,455,835 | +0.20(+1.92%) |
Nov 11, 2002 | 10.69 | 10.69 | 10.57 | 10.59 | 2,851,526 | -0.31(-2.84%) |
Nov 08, 2002 | 10.78 | 10.92 | 10.69 | 10.90 | 5,204,154 | +0.74(+7.26%) |
Nov 07, 2002 | 10.12 | 10.21 | 10.04 | 10.16 | 4,550,626 | +0.51(+5.28%) |
Nov 06, 2002 | 9.800 | 9.841 | 9.556 | 9.652 | 7,681,507 | -0.01(-0.06%) |
Nov 05, 2002 | 9.515 | 9.775 | 9.515 | 9.657 | 4,416,784 | +0.17(+1.79%) |
Nov 04, 2002 | 9.803 | 9.803 | 9.375 | 9.487 | 9,009,715 | -0.22(-2.32%) |
Nov 01, 2002 | 10.04 | 10.05 | 9.515 | 9.712 | 12,018,788 | -0.58(-5.67%) |
Oct 31, 2002 | 10.22 | 10.46 | 10.08 | 10.30 | 2,940,146 | +0.14(+1.40%) |
Oct 30, 2002 | 9.885 | 10.16 | 9.836 | 10.15 | 1,666,277 | +0.17(+1.73%) |
Oct 29, 2002 | 10.07 | 10.11 | 9.737 | 9.981 | 1,737,757 | -0.07(-0.65%) |
Oct 28, 2002 | 10.22 | 10.23 | 10.03 | 10.05 | 2,000,335 | -0.24(-2.32%) |
Oct 25, 2002 | 10.14 | 10.31 | 9.912 | 10.29 | 2,244,314 | +0.43(+4.34%) |
Oct 24, 2002 | 10.02 | 10.20 | 9.855 | 9.858 | 2,951,816 | -0.12(-1.24%) |
Oct 23, 2002 | 9.967 | 10.02 | 9.693 | 9.981 | 3,153,491 | -0.03(-0.27%) |
Oct 22, 2002 | 9.940 | 10.03 | 9.844 | 10.01 | 2,776,764 | -0.17(-1.67%) |
Oct 21, 2002 | 9.893 | 10.19 | 9.833 | 10.18 | 984,668 | -0.06(-0.62%) |
Oct 18, 2002 | 10.12 | 10.24 | 10.03 | 10.24 | 3,867,558 | +0.01(+0.05%) |
Oct 17, 2002 | 10.16 | 10.37 | 10.06 | 10.24 | 4,289,142 | +0.57(+5.90%) |
Oct 16, 2002 | 9.723 | 9.803 | 9.603 | 9.666 | 4,559,743 | -0.37(-3.69%) |
Oct 15, 2002 | 10.04 | 10.12 | 9.937 | 10.04 | 5,031,655 | +0.00(+0.00%) |
Oct 14, 2002 | 9.940 | 10.41 | 9.874 | 10.04 | 11,560,006 | +1.11(+12.44%) |
Oct 11, 2002 | 8.775 | 9.021 | 8.665 | 8.925 | 109,407 | +0.32(+3.73%) |
Oct 10, 2002 | 8.547 | 8.673 | 8.459 | 8.605 | 5,893,057 | +0.04(+0.51%) |
Oct 09, 2002 | 8.407 | 8.596 | 8.391 | 8.561 | 291,753 | +0.07(+0.77%) |
Oct 08, 2002 | 8.687 | 8.687 | 8.270 | 8.495 | 4,157,488 | -0.19(-2.21%) |
Oct 07, 2002 | 8.720 | 8.816 | 8.624 | 8.687 | 3,273,110 | -0.17(-1.92%) |
Oct 04, 2002 | 8.838 | 9.062 | 8.733 | 8.857 | 4,376,668 | -0.29(-3.18%) |
Oct 03, 2002 | 9.172 | 9.342 | 9.076 | 9.147 | 4,960,540 | +0.25(+2.77%) |
Oct 02, 2002 | 8.988 | 9.208 | 8.881 | 8.901 | 5,397,441 | +0.11(+1.28%) |