Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.191 | 6.275 | 6.132 | 6.170 | 1,311,487 | -5.92(-48.96%) |
Dec 27, 2002 | 11.95 | 12.17 | 11.95 | 12.09 | 413,788 | +0.12(+1.03%) |
Dec 26, 2002 | 11.86 | 12.28 | 11.85 | 11.96 | 886,500 | +0.07(+0.57%) |
Dec 24, 2002 | 11.77 | 11.95 | 11.77 | 11.90 | 503,905 | +0.09(+0.79%) |
Dec 23, 2002 | 11.66 | 11.85 | 11.42 | 11.80 | 817,446 | +0.32(+2.81%) |
Dec 20, 2002 | 11.66 | 11.77 | 11.42 | 11.48 | 1,945,767 | -0.18(-1.51%) |
Dec 19, 2002 | 11.61 | 12.09 | 11.40 | 11.66 | 1,406,402 | -0.03(-0.29%) |
Dec 18, 2002 | 12.11 | 12.11 | 11.61 | 11.69 | 1,015,275 | -0.48(-3.94%) |
Dec 17, 2002 | 12.03 | 12.40 | 11.94 | 12.17 | 848,907 | +0.11(+0.90%) |
Dec 16, 2002 | 11.78 | 12.14 | 11.63 | 12.06 | 961,152 | +0.23(+1.90%) |
Dec 13, 2002 | 12.02 | 12.10 | 11.78 | 11.84 | 674,006 | -0.31(-2.56%) |
Dec 12, 2002 | 12.29 | 12.55 | 11.97 | 12.15 | 924,359 | -0.10(-0.83%) |
Dec 11, 2002 | 11.80 | 12.28 | 11.73 | 12.25 | 1,119,256 | +0.45(+3.85%) |
Dec 10, 2002 | 11.55 | 11.92 | 11.53 | 11.80 | 1,348,013 | +0.24(+2.11%) |
Dec 09, 2002 | 12.00 | 12.08 | 11.50 | 11.55 | 1,169,113 | -0.58(-4.79%) |
Dec 06, 2002 | 11.84 | 12.53 | 11.68 | 12.13 | 1,341,081 | +0.24(+2.02%) |
Dec 05, 2002 | 12.14 | 12.19 | 11.69 | 11.89 | 1,189,376 | -0.18(-1.49%) |
Dec 04, 2002 | 12.23 | 12.28 | 11.89 | 12.07 | 1,449,061 | -0.28(-2.25%) |
Dec 03, 2002 | 12.68 | 12.68 | 12.30 | 12.35 | 1,286,158 | -0.50(-3.88%) |
Dec 02, 2002 | 12.55 | 12.88 | 12.29 | 12.85 | 1,233,901 | +0.40(+3.19%) |
Nov 29, 2002 | 12.66 | 12.66 | 12.38 | 12.45 | 381,261 | -0.15(-1.19%) |
Nov 27, 2002 | 12.00 | 12.66 | 11.89 | 12.60 | 1,199,774 | +0.65(+5.46%) |
Nov 26, 2002 | 11.66 | 12.02 | 11.57 | 11.95 | 1,711,145 | +0.20(+1.66%) |
Nov 25, 2002 | 11.81 | 12.07 | 11.57 | 11.75 | 1,436,530 | -0.06(-0.51%) |
Nov 22, 2002 | 11.53 | 11.89 | 11.39 | 11.81 | 2,943,980 | +0.13(+1.12%) |
Nov 21, 2002 | 10.64 | 11.74 | 10.64 | 11.68 | 1,818,858 | +0.95(+8.84%) |
Nov 20, 2002 | 10.23 | 10.88 | 10.23 | 10.73 | 821,179 | +0.51(+4.95%) |
Nov 19, 2002 | 10.37 | 10.50 | 10.16 | 10.23 | 471,378 | -0.19(-1.80%) |
Nov 18, 2002 | 10.50 | 10.63 | 10.24 | 10.42 | 971,817 | -0.07(-0.64%) |
Nov 15, 2002 | 10.22 | 10.50 | 10.07 | 10.48 | 836,642 | +0.23(+2.23%) |
Nov 14, 2002 | 9.834 | 10.29 | 9.834 | 10.25 | 821,978 | +0.32(+3.17%) |
Nov 13, 2002 | 9.801 | 10.15 | 9.636 | 9.939 | 1,009,943 | +0.07(+0.72%) |
Nov 12, 2002 | 9.559 | 10.09 | 9.493 | 9.868 | 777,187 | +0.30(+3.18%) |
Nov 11, 2002 | 9.883 | 9.887 | 9.471 | 9.564 | 801,449 | -0.30(-3.08%) |
Nov 08, 2002 | 9.958 | 10.11 | 9.752 | 9.868 | 736,395 | -0.09(-0.90%) |
Nov 07, 2002 | 10.13 | 10.13 | 9.737 | 9.958 | 1,039,004 | -0.29(-2.78%) |
Nov 06, 2002 | 10.10 | 10.30 | 9.842 | 10.24 | 1,169,913 | +0.12(+1.15%) |
Nov 05, 2002 | 10.16 | 10.26 | 9.823 | 10.13 | 1,980,694 | -0.53(-4.93%) |
Nov 04, 2002 | 10.15 | 10.94 | 10.10 | 10.65 | 3,776,357 | +0.53(+5.19%) |
Nov 01, 2002 | 9.452 | 10.23 | 9.403 | 10.13 | 1,731,408 | +0.60(+6.34%) |
Oct 31, 2002 | 9.467 | 9.729 | 9.306 | 9.523 | 2,093,473 | -0.01(-0.08%) |
Oct 30, 2002 | 8.814 | 9.534 | 8.709 | 9.531 | 1,620,495 | +0.75(+8.50%) |
Oct 29, 2002 | 8.825 | 8.825 | 8.563 | 8.784 | 1,239,500 | +0.01(+0.09%) |
Oct 28, 2002 | 8.675 | 8.934 | 8.593 | 8.777 | 1,062,525 | +0.06(+0.65%) |
Oct 25, 2002 | 8.439 | 8.754 | 8.402 | 8.720 | 912,948 | +0.24(+2.88%) |
Oct 24, 2002 | 8.214 | 8.649 | 8.139 | 8.477 | 1,894,044 | -0.02(-0.18%) |
Oct 23, 2002 | 8.349 | 8.533 | 8.008 | 8.492 | 1,089,648 | +0.18(+2.17%) |
Oct 22, 2002 | 8.274 | 8.612 | 8.113 | 8.312 | 1,003,544 | +0.02(+0.27%) |
Oct 21, 2002 | 7.753 | 8.289 | 7.389 | 8.289 | 1,105,392 | +0.47(+6.05%) |
Oct 18, 2002 | 7.914 | 7.918 | 7.599 | 7.816 | 1,165,381 | -0.15(-1.93%) |
Oct 17, 2002 | 8.004 | 8.090 | 7.876 | 7.970 | 1,524,425 | +0.09(+1.19%) |
Oct 16, 2002 | 8.139 | 8.139 | 7.786 | 7.876 | 1,539,977 | -0.27(-3.36%) |
Oct 15, 2002 | 7.539 | 8.492 | 7.535 | 8.150 | 2,486,199 | +0.72(+9.75%) |
Oct 14, 2002 | 8.087 | 8.154 | 7.246 | 7.426 | 3,467,548 | -0.45(-5.77%) |
Oct 11, 2002 | 7.820 | 8.207 | 7.704 | 7.881 | 1,729,373 | +0.16(+2.10%) |
Oct 10, 2002 | 7.453 | 7.726 | 7.453 | 7.719 | 1,920,172 | +0.29(+3.94%) |
Oct 09, 2002 | 7.389 | 7.685 | 7.389 | 7.426 | 1,376,541 | -0.05(-0.60%) |
Oct 08, 2002 | 7.310 | 7.554 | 7.288 | 7.471 | 2,423,811 | +0.20(+2.68%) |
Oct 07, 2002 | 7.389 | 7.471 | 7.254 | 7.276 | 2,160,927 | -0.09(-1.17%) |
Oct 04, 2002 | 6.845 | 7.659 | 6.751 | 7.363 | 4,897,392 | +0.61(+8.99%) |
Oct 03, 2002 | 6.549 | 7.070 | 6.545 | 6.755 | 5,699,729 | +1.13(+19.99%) |
Oct 02, 2002 | 5.746 | 5.982 | 5.626 | 5.630 | 1,076,821 | -0.08(-1.44%) |