Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.09 | 10.69 | 10.08 | 10.65 | 1,906,956 | +0.31(+2.98%) |
Dec 30, 2002 | 10.10 | 10.44 | 9.858 | 10.34 | 1,940,812 | +0.26(+2.53%) |
Dec 27, 2002 | 10.05 | 10.19 | 9.955 | 10.09 | 1,458,648 | +0.06(+0.61%) |
Dec 26, 2002 | 9.946 | 10.32 | 9.929 | 10.03 | 1,092,821 | +0.13(+1.33%) |
Dec 24, 2002 | 10.10 | 10.21 | 9.849 | 9.893 | 762,782 | -0.18(-1.75%) |
Dec 23, 2002 | 10.03 | 10.22 | 9.823 | 10.07 | 2,010,228 | +0.04(+0.35%) |
Dec 20, 2002 | 10.25 | 10.49 | 10.03 | 10.03 | 2,630,997 | -0.02(-0.18%) |
Dec 19, 2002 | 10.47 | 10.85 | 9.858 | 10.05 | 2,070,215 | -0.42(-4.03%) |
Dec 18, 2002 | 11.32 | 11.32 | 10.37 | 10.47 | 2,738,928 | -0.90(-7.89%) |
Dec 17, 2002 | 11.31 | 11.49 | 11.20 | 11.37 | 1,098,388 | +0.15(+1.33%) |
Dec 16, 2002 | 11.13 | 11.36 | 11.00 | 11.22 | 1,915,590 | +0.52(+4.85%) |
Dec 13, 2002 | 11.03 | 11.03 | 10.68 | 10.70 | 1,163,033 | -0.47(-4.18%) |
Dec 12, 2002 | 11.13 | 11.33 | 11.00 | 11.17 | 961,374 | -0.04(-0.31%) |
Dec 11, 2002 | 11.17 | 11.34 | 11.00 | 11.20 | 1,220,747 | -0.05(-0.47%) |
Dec 10, 2002 | 10.94 | 11.27 | 10.83 | 11.26 | 1,564,760 | +0.33(+3.06%) |
Dec 09, 2002 | 11.53 | 11.57 | 10.82 | 10.92 | 2,103,389 | -0.87(-7.39%) |
Dec 06, 2002 | 11.31 | 11.79 | 11.15 | 11.79 | 1,839,130 | +0.43(+3.80%) |
Dec 05, 2002 | 11.11 | 11.61 | 11.01 | 11.36 | 2,804,367 | +0.48(+4.45%) |
Dec 04, 2002 | 10.75 | 11.27 | 10.54 | 10.88 | 1,960,808 | +0.13(+1.23%) |
Dec 03, 2002 | 11.53 | 11.53 | 10.47 | 10.75 | 3,893,895 | -1.04(-8.81%) |
Dec 02, 2002 | 12.16 | 12.41 | 11.72 | 11.79 | 2,428,770 | -0.10(-0.81%) |
Nov 29, 2002 | 11.84 | 12.01 | 11.67 | 11.88 | 886,959 | +0.05(+0.45%) |
Nov 27, 2002 | 11.44 | 12.23 | 11.43 | 11.83 | 2,261,876 | +0.48(+4.19%) |
Nov 26, 2002 | 11.44 | 11.97 | 11.13 | 11.35 | 2,738,360 | -0.09(-0.77%) |
Nov 25, 2002 | 10.69 | 11.48 | 10.69 | 11.44 | 2,883,100 | +0.79(+7.44%) |
Nov 22, 2002 | 10.67 | 10.96 | 10.43 | 10.65 | 2,048,856 | -0.01(-0.08%) |
Nov 21, 2002 | 9.550 | 10.86 | 9.462 | 10.66 | 4,234,500 | +1.43(+15.44%) |
Nov 20, 2002 | 9.858 | 9.902 | 9.022 | 9.233 | 3,734,726 | -0.60(-6.09%) |
Nov 19, 2002 | 9.858 | 10.03 | 9.691 | 9.832 | 1,943,880 | +0.12(+1.27%) |
Nov 18, 2002 | 9.858 | 9.885 | 9.594 | 9.709 | 2,098,390 | +0.12(+1.29%) |
Nov 15, 2002 | 9.726 | 9.814 | 9.418 | 9.585 | 1,625,883 | -0.27(-2.77%) |
Nov 14, 2002 | 9.902 | 10.07 | 9.603 | 9.858 | 2,309,820 | +0.11(+1.08%) |
Nov 13, 2002 | 9.594 | 10.25 | 9.022 | 9.753 | 3,340,383 | +0.16(+1.65%) |
Nov 12, 2002 | 9.946 | 9.946 | 9.330 | 9.594 | 3,772,899 | -0.26(-2.59%) |
Nov 11, 2002 | 10.79 | 10.87 | 9.770 | 9.849 | 2,754,606 | -0.46(-4.44%) |
Nov 08, 2002 | 10.31 | 10.47 | 9.858 | 10.31 | 2,596,914 | -0.29(-2.74%) |
Nov 07, 2002 | 10.83 | 10.98 | 10.43 | 10.60 | 2,360,490 | -0.57(-5.12%) |
Nov 06, 2002 | 10.32 | 11.27 | 9.990 | 11.17 | 4,278,694 | +1.27(+12.80%) |
Nov 05, 2002 | 9.858 | 9.990 | 9.585 | 9.902 | 1,590,096 | +0.03(+0.27%) |
Nov 04, 2002 | 10.30 | 10.47 | 9.770 | 9.876 | 2,087,143 | +0.41(+4.37%) |
Nov 01, 2002 | 8.714 | 9.585 | 8.582 | 9.462 | 1,834,132 | +0.59(+6.65%) |
Oct 31, 2002 | 8.890 | 9.242 | 8.872 | 8.872 | 1,537,039 | +0.07(+0.80%) |
Oct 30, 2002 | 8.908 | 9.110 | 8.582 | 8.802 | 1,644,629 | -0.10(-1.09%) |
Oct 29, 2002 | 9.198 | 9.251 | 8.503 | 8.899 | 2,119,976 | -0.21(-2.32%) |
Oct 28, 2002 | 9.814 | 10.06 | 8.960 | 9.110 | 2,104,071 | -0.40(-4.17%) |
Oct 25, 2002 | 9.180 | 9.612 | 8.934 | 9.506 | 2,194,732 | +0.24(+2.56%) |
Oct 24, 2002 | 9.321 | 10.02 | 9.101 | 9.268 | 2,662,808 | +0.04(+0.38%) |
Oct 23, 2002 | 9.295 | 9.744 | 8.872 | 9.233 | 2,260,286 | -0.05(-0.57%) |
Oct 22, 2002 | 8.679 | 9.946 | 8.362 | 9.286 | 4,328,001 | +0.62(+7.11%) |
Oct 21, 2002 | 7.763 | 8.714 | 7.570 | 8.670 | 2,710,298 | +0.92(+11.80%) |
Oct 18, 2002 | 7.851 | 8.045 | 7.490 | 7.755 | 2,247,107 | -0.10(-1.23%) |
Oct 17, 2002 | 8.098 | 8.318 | 7.737 | 7.851 | 3,152,698 | +0.37(+4.94%) |
Oct 16, 2002 | 7.737 | 7.746 | 7.121 | 7.482 | 3,125,091 | -0.52(-6.49%) |
Oct 15, 2002 | 7.341 | 8.142 | 7.121 | 8.001 | 5,549,658 | +1.40(+21.20%) |
Oct 14, 2002 | 6.381 | 6.830 | 6.346 | 6.601 | 2,100,662 | -0.11(-1.57%) |
Oct 11, 2002 | 5.994 | 7.130 | 5.994 | 6.707 | 4,922,186 | +0.75(+12.56%) |
Oct 10, 2002 | 5.792 | 6.021 | 5.369 | 5.959 | 3,673,376 | +0.24(+4.15%) |
Oct 09, 2002 | 6.161 | 6.161 | 5.695 | 5.721 | 3,149,063 | -0.78(-12.04%) |
Oct 08, 2002 | 6.698 | 6.786 | 6.293 | 6.505 | 2,801,300 | +0.05(+0.82%) |
Oct 07, 2002 | 6.910 | 6.998 | 6.293 | 6.452 | 3,131,907 | -0.46(-6.62%) |
Oct 04, 2002 | 7.887 | 7.922 | 6.857 | 6.910 | 2,169,965 | -0.75(-9.77%) |
Oct 03, 2002 | 7.834 | 7.869 | 7.543 | 7.658 | 2,996,256 | -0.38(-4.71%) |
Oct 02, 2002 | 8.582 | 8.600 | 7.746 | 8.036 | 2,855,492 | -0.63(-7.31%) |