Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.99 | 11.09 | 10.92 | 11.01 | 1,422,759 | -0.02(-0.17%) |
Dec 30, 2002 | 10.95 | 11.04 | 10.76 | 11.03 | 1,558,629 | +0.10(+0.88%) |
Dec 27, 2002 | 11.20 | 11.29 | 10.92 | 10.94 | 1,436,707 | -0.28(-2.50%) |
Dec 26, 2002 | 11.40 | 11.44 | 11.20 | 11.22 | 1,038,655 | -0.18(-1.61%) |
Dec 24, 2002 | 11.40 | 11.43 | 11.31 | 11.40 | 527,464 | -0.03(-0.29%) |
Dec 23, 2002 | 11.11 | 11.43 | 11.09 | 11.43 | 1,924,393 | +0.34(+3.09%) |
Dec 20, 2002 | 11.37 | 11.46 | 11.01 | 11.09 | 3,627,158 | -0.11(-0.95%) |
Dec 19, 2002 | 11.19 | 11.36 | 11.13 | 11.20 | 2,150,929 | +0.01(+0.07%) |
Dec 18, 2002 | 11.26 | 11.29 | 11.12 | 11.19 | 1,960,814 | -0.07(-0.64%) |
Dec 17, 2002 | 11.38 | 11.50 | 11.25 | 11.26 | 3,297,040 | -0.12(-1.05%) |
Dec 16, 2002 | 11.25 | 11.47 | 11.11 | 11.38 | 2,231,004 | +0.24(+2.17%) |
Dec 13, 2002 | 11.29 | 11.34 | 11.08 | 11.14 | 2,816,846 | -0.15(-1.29%) |
Dec 12, 2002 | 11.42 | 11.49 | 11.27 | 11.29 | 5,303,317 | -0.14(-1.19%) |
Dec 11, 2002 | 11.50 | 11.61 | 11.20 | 11.42 | 40,916,212 | -0.10(-0.87%) |
Dec 10, 2002 | 11.63 | 11.66 | 11.40 | 11.52 | 3,096,077 | +0.05(+0.46%) |
Dec 09, 2002 | 11.58 | 11.81 | 11.47 | 11.47 | 2,643,522 | -0.18(-1.58%) |
Dec 06, 2002 | 11.59 | 11.78 | 11.55 | 11.65 | 2,306,430 | +0.06(+0.52%) |
Dec 05, 2002 | 11.82 | 11.89 | 11.53 | 11.59 | 8,212,121 | +0.37(+3.26%) |
Dec 04, 2002 | 11.13 | 11.45 | 11.10 | 11.23 | 2,826,145 | +0.02(+0.16%) |
Dec 03, 2002 | 11.17 | 11.37 | 11.08 | 11.21 | 2,484,404 | +0.01(+0.09%) |
Dec 02, 2002 | 10.94 | 11.25 | 10.89 | 11.20 | 4,362,818 | +0.40(+3.71%) |
Nov 29, 2002 | 10.76 | 10.88 | 10.69 | 10.80 | 1,149,986 | +0.09(+0.79%) |
Nov 27, 2002 | 10.73 | 10.82 | 10.63 | 10.71 | 2,676,327 | +0.05(+0.45%) |
Nov 26, 2002 | 10.55 | 10.78 | 10.55 | 10.67 | 5,130,251 | +0.08(+0.73%) |
Nov 25, 2002 | 10.94 | 10.95 | 10.54 | 10.59 | 3,250,028 | -0.30(-2.72%) |
Nov 22, 2002 | 10.79 | 11.12 | 10.77 | 10.88 | 2,654,370 | -0.02(-0.21%) |
Nov 21, 2002 | 11.17 | 11.31 | 10.82 | 10.91 | 3,506,786 | -0.26(-2.34%) |
Nov 20, 2002 | 11.00 | 11.38 | 10.90 | 11.17 | 4,816,665 | +0.17(+1.53%) |
Nov 19, 2002 | 11.77 | 11.77 | 10.74 | 11.00 | 7,861,597 | -0.77(-6.53%) |
Nov 18, 2002 | 11.90 | 11.97 | 11.61 | 11.77 | 2,392,963 | -0.14(-1.14%) |
Nov 15, 2002 | 11.59 | 11.96 | 11.57 | 11.90 | 2,223,771 | +0.31(+2.71%) |
Nov 14, 2002 | 11.47 | 11.66 | 11.42 | 11.59 | 2,893,822 | +0.32(+2.80%) |
Nov 13, 2002 | 11.61 | 11.77 | 10.86 | 11.28 | 8,757,409 | -0.34(-2.92%) |
Nov 12, 2002 | 11.64 | 11.69 | 11.38 | 11.61 | 1,823,136 | +0.06(+0.50%) |
Nov 11, 2002 | 11.72 | 11.99 | 11.53 | 11.56 | 2,176,501 | -0.16(-1.37%) |
Nov 08, 2002 | 12.39 | 12.48 | 11.66 | 11.72 | 3,557,673 | -0.95(-7.53%) |
Nov 07, 2002 | 12.44 | 12.83 | 12.43 | 12.67 | 1,581,360 | +0.09(+0.71%) |
Nov 06, 2002 | 12.19 | 12.61 | 12.14 | 12.58 | 1,968,305 | +0.39(+3.17%) |
Nov 05, 2002 | 12.60 | 12.60 | 12.02 | 12.19 | 2,305,397 | -0.41(-3.23%) |
Nov 04, 2002 | 12.78 | 12.87 | 12.55 | 12.60 | 2,543,815 | +0.05(+0.38%) |
Nov 01, 2002 | 12.32 | 12.57 | 12.20 | 12.55 | 2,578,170 | +0.20(+1.60%) |
Oct 31, 2002 | 12.10 | 12.44 | 12.08 | 12.36 | 3,758,378 | +0.45(+3.79%) |
Oct 30, 2002 | 11.84 | 12.26 | 11.80 | 11.90 | 2,240,561 | +0.15(+1.32%) |
Oct 29, 2002 | 11.72 | 11.85 | 11.54 | 11.75 | 2,210,598 | +0.02(+0.15%) |
Oct 28, 2002 | 12.57 | 12.57 | 11.63 | 11.73 | 3,881,591 | -0.68(-5.50%) |
Oct 25, 2002 | 12.56 | 12.57 | 12.26 | 12.42 | 1,941,699 | -0.20(-1.55%) |
Oct 24, 2002 | 12.76 | 12.85 | 12.56 | 12.61 | 2,115,799 | -0.15(-1.17%) |
Oct 23, 2002 | 12.20 | 12.85 | 12.10 | 12.76 | 2,346,726 | +0.41(+3.29%) |
Oct 22, 2002 | 12.19 | 12.56 | 12.19 | 12.35 | 1,745,644 | -0.03(-0.23%) |
Oct 21, 2002 | 12.44 | 12.44 | 12.09 | 12.38 | 4,374,959 | -0.43(-3.33%) |
Oct 18, 2002 | 12.46 | 12.97 | 12.29 | 12.81 | 3,675,461 | +0.25(+2.00%) |
Oct 17, 2002 | 12.58 | 12.78 | 12.38 | 12.56 | 2,416,211 | +0.24(+1.92%) |
Oct 16, 2002 | 12.63 | 12.63 | 12.19 | 12.32 | 2,551,822 | -0.31(-2.45%) |
Oct 15, 2002 | 12.33 | 12.79 | 12.33 | 12.63 | 4,558,874 | +0.52(+4.32%) |
Oct 14, 2002 | 11.94 | 12.22 | 11.93 | 12.11 | 1,723,946 | -0.09(-0.72%) |
Oct 11, 2002 | 12.06 | 12.24 | 11.85 | 12.19 | 3,453,058 | +0.50(+4.30%) |
Oct 10, 2002 | 11.32 | 11.69 | 11.13 | 11.69 | 4,338,021 | +0.58(+5.26%) |
Oct 09, 2002 | 9.816 | 11.36 | 10.74 | 11.11 | 11,781,676 | +1.29(+13.15%) |
Oct 08, 2002 | 10.30 | 10.34 | 9.502 | 9.816 | 8,123,263 | -0.47(-4.59%) |
Oct 07, 2002 | 10.71 | 10.84 | 10.19 | 10.29 | 4,680,795 | -0.45(-4.20%) |
Oct 04, 2002 | 12.08 | 10.94 | 9.872 | 10.74 | 17,843,644 | -1.34(-11.12%) |
Oct 03, 2002 | 11.96 | 12.30 | 11.96 | 12.08 | 1,746,419 | +0.17(+1.41%) |
Oct 02, 2002 | 12.03 | 12.39 | 11.91 | 11.91 | 2,967,956 | -0.16(-1.33%) |