Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.30 | 11.63 | 11.15 | 11.24 | 451,485 | -0.06(-0.49%) |
Dec 30, 2002 | 11.17 | 11.33 | 11.00 | 11.29 | 360,406 | -0.06(-0.49%) |
Dec 27, 2002 | 11.75 | 11.75 | 11.21 | 11.35 | 257,386 | -0.40(-3.37%) |
Dec 26, 2002 | 11.65 | 11.84 | 11.53 | 11.75 | 168,913 | +0.00(+0.00%) |
Dec 24, 2002 | 11.74 | 11.79 | 11.67 | 11.75 | 182,808 | +0.03(+0.24%) |
Dec 23, 2002 | 11.43 | 11.75 | 11.43 | 11.72 | 209,622 | -0.11(-0.94%) |
Dec 20, 2002 | 11.43 | 12.03 | 11.43 | 11.83 | 764,452 | +0.08(+0.71%) |
Dec 19, 2002 | 11.86 | 11.88 | 11.52 | 11.75 | 305,260 | -0.11(-0.93%) |
Dec 18, 2002 | 11.87 | 11.87 | 11.63 | 11.86 | 189,973 | -0.11(-0.92%) |
Dec 17, 2002 | 11.93 | 12.01 | 11.84 | 11.97 | 275,189 | -0.01(-0.08%) |
Dec 16, 2002 | 11.88 | 12.07 | 11.80 | 11.98 | 368,982 | +0.13(+1.09%) |
Dec 13, 2002 | 12.02 | 12.02 | 11.80 | 11.85 | 258,798 | -0.13(-1.08%) |
Dec 12, 2002 | 12.34 | 12.34 | 11.62 | 11.98 | 823,941 | -0.41(-3.35%) |
Dec 11, 2002 | 12.62 | 12.79 | 12.33 | 12.39 | 451,485 | -0.41(-3.17%) |
Dec 10, 2002 | 12.12 | 12.84 | 11.89 | 12.80 | 510,322 | +0.67(+5.55%) |
Dec 09, 2002 | 12.45 | 12.71 | 12.11 | 12.12 | 629,951 | -0.30(-2.45%) |
Dec 06, 2002 | 12.40 | 12.59 | 12.40 | 12.43 | 334,570 | -0.15(-1.18%) |
Dec 05, 2002 | 12.61 | 12.76 | 12.18 | 12.58 | 489,045 | +0.42(+3.50%) |
Dec 04, 2002 | 11.65 | 12.27 | 11.47 | 12.15 | 445,297 | +0.56(+4.85%) |
Dec 03, 2002 | 11.92 | 12.02 | 11.53 | 11.59 | 307,865 | -0.45(-3.75%) |
Dec 02, 2002 | 11.34 | 12.05 | 11.34 | 12.04 | 470,482 | +0.62(+5.40%) |
Nov 29, 2002 | 11.65 | 11.65 | 11.32 | 11.42 | 248,050 | -0.12(-1.04%) |
Nov 27, 2002 | 10.42 | 11.71 | 10.42 | 11.54 | 547,123 | +1.06(+10.11%) |
Nov 26, 2002 | 10.64 | 10.68 | 10.33 | 10.48 | 276,818 | -0.11(-1.04%) |
Nov 25, 2002 | 10.49 | 10.64 | 10.36 | 10.59 | 410,668 | +0.09(+0.88%) |
Nov 22, 2002 | 10.54 | 10.55 | 10.15 | 10.50 | 304,065 | -0.12(-1.13%) |
Nov 21, 2002 | 10.39 | 10.76 | 10.39 | 10.62 | 233,395 | +0.22(+2.13%) |
Nov 20, 2002 | 10.32 | 10.64 | 10.07 | 10.40 | 593,802 | +0.00(+0.00%) |
Nov 19, 2002 | 10.52 | 10.58 | 10.29 | 10.40 | 745,021 | -0.10(-0.97%) |
Nov 18, 2002 | 9.442 | 11.13 | 9.424 | 10.50 | 1,021,188 | +1.01(+10.68%) |
Nov 15, 2002 | 8.631 | 9.553 | 8.475 | 9.488 | 853,251 | +0.74(+8.42%) |
Nov 14, 2002 | 8.456 | 8.760 | 8.327 | 8.751 | 867,581 | +0.45(+5.44%) |
Nov 13, 2002 | 8.143 | 8.650 | 7.968 | 8.300 | 244,360 | +0.13(+1.58%) |
Nov 12, 2002 | 8.051 | 8.337 | 7.941 | 8.171 | 239,474 | +0.12(+1.49%) |
Nov 11, 2002 | 8.521 | 8.521 | 7.821 | 8.051 | 245,988 | -0.56(-6.52%) |
Nov 08, 2002 | 8.595 | 9.166 | 8.567 | 8.613 | 167,936 | -0.16(-1.79%) |
Nov 07, 2002 | 9.000 | 9.000 | 8.751 | 8.770 | 179,877 | -0.23(-2.56%) |
Nov 06, 2002 | 8.668 | 9.055 | 8.595 | 9.000 | 291,364 | +0.25(+2.84%) |
Nov 05, 2002 | 8.512 | 8.751 | 8.456 | 8.751 | 219,174 | +0.13(+1.50%) |
Nov 04, 2002 | 8.521 | 8.714 | 8.493 | 8.622 | 287,348 | +0.18(+2.18%) |
Nov 01, 2002 | 8.180 | 8.466 | 8.014 | 8.438 | 232,418 | +0.26(+3.15%) |
Oct 31, 2002 | 8.014 | 8.327 | 7.977 | 8.180 | 248,268 | +0.17(+2.07%) |
Oct 30, 2002 | 7.379 | 8.337 | 7.369 | 8.014 | 544,735 | +0.47(+6.23%) |
Oct 29, 2002 | 7.305 | 7.544 | 7.231 | 7.544 | 421,132 | +0.23(+3.15%) |
Oct 28, 2002 | 7.213 | 7.406 | 7.038 | 7.314 | 351,287 | +0.32(+4.61%) |
Oct 25, 2002 | 6.817 | 7.010 | 6.725 | 6.992 | 142,477 | +0.18(+2.71%) |
Oct 24, 2002 | 6.642 | 7.075 | 6.522 | 6.808 | 575,347 | +0.11(+1.65%) |
Oct 23, 2002 | 6.439 | 6.771 | 6.354 | 6.697 | 1,206,449 | +0.36(+5.67%) |
Oct 22, 2002 | 6.218 | 6.356 | 6.190 | 6.338 | 786,489 | +0.16(+2.53%) |
Oct 21, 2002 | 6.098 | 6.370 | 6.080 | 6.181 | 407,954 | +0.10(+1.65%) |
Oct 18, 2002 | 6.273 | 6.347 | 6.080 | 6.081 | 820,033 | -0.27(-4.19%) |
Oct 17, 2002 | 6.227 | 6.494 | 6.227 | 6.347 | 156,646 | +0.18(+2.84%) |
Oct 16, 2002 | 6.264 | 6.310 | 6.080 | 6.172 | 581,287 | -0.06(-1.03%) |
Oct 15, 2002 | 6.172 | 6.485 | 6.135 | 6.236 | 399,921 | +0.16(+2.58%) |
Oct 14, 2002 | 5.978 | 6.218 | 5.960 | 6.080 | 427,385 | +0.08(+1.38%) |
Oct 11, 2002 | 6.015 | 6.098 | 5.960 | 5.997 | 587,087 | -0.01(-0.15%) |
Oct 10, 2002 | 6.089 | 6.163 | 5.988 | 6.006 | 262,814 | -0.07(-1.21%) |
Oct 09, 2002 | 6.273 | 6.356 | 6.025 | 6.080 | 168,093 | -0.23(-3.65%) |
Oct 08, 2002 | 6.457 | 6.457 | 6.181 | 6.310 | 217,763 | +0.04(+0.59%) |
Oct 07, 2002 | 6.218 | 6.347 | 6.098 | 6.273 | 351,179 | +0.03(+0.44%) |
Oct 04, 2002 | 6.393 | 6.402 | 5.997 | 6.246 | 249,245 | -0.16(-2.45%) |
Oct 03, 2002 | 6.623 | 6.633 | 6.356 | 6.402 | 369,308 | -0.11(-1.70%) |
Oct 02, 2002 | 6.863 | 7.167 | 6.448 | 6.513 | 39,753,284 | -0.54(-7.70%) |