Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.34 | 10.55 | 10.26 | 10.45 | 4,562,635 | +0.11(+1.02%) |
Dec 30, 2002 | 10.26 | 10.36 | 10.16 | 10.34 | 3,011,772 | +0.17(+1.67%) |
Dec 27, 2002 | 10.33 | 10.37 | 10.09 | 10.17 | 2,045,766 | -0.15(-1.49%) |
Dec 26, 2002 | 10.42 | 10.52 | 10.27 | 10.33 | 2,249,169 | -0.07(-0.70%) |
Dec 24, 2002 | 10.42 | 10.48 | 10.25 | 10.40 | 1,439,270 | -0.01(-0.14%) |
Dec 23, 2002 | 10.31 | 10.47 | 10.27 | 10.41 | 3,054,740 | +0.10(+0.92%) |
Dec 20, 2002 | 10.41 | 10.45 | 10.15 | 10.32 | 7,355,240 | -0.08(-0.73%) |
Dec 19, 2002 | 10.44 | 10.51 | 10.34 | 10.40 | 5,511,947 | -0.11(-1.05%) |
Dec 18, 2002 | 10.70 | 10.70 | 10.47 | 10.51 | 5,119,363 | -0.20(-1.84%) |
Dec 17, 2002 | 10.82 | 10.94 | 10.69 | 10.70 | 2,890,905 | -0.11(-1.02%) |
Dec 16, 2002 | 10.82 | 10.86 | 10.75 | 10.81 | 5,112,253 | -0.01(-0.09%) |
Dec 13, 2002 | 10.93 | 11.02 | 10.74 | 10.82 | 5,347,495 | -0.28(-2.53%) |
Dec 12, 2002 | 11.18 | 11.23 | 10.95 | 11.10 | 4,669,282 | +0.07(+0.62%) |
Dec 11, 2002 | 10.85 | 11.13 | 10.78 | 11.04 | 4,898,032 | +0.18(+1.68%) |
Dec 10, 2002 | 10.57 | 10.87 | 10.51 | 10.85 | 4,255,059 | +0.30(+2.88%) |
Dec 09, 2002 | 10.93 | 10.93 | 10.52 | 10.55 | 5,247,030 | -0.43(-3.95%) |
Dec 06, 2002 | 10.84 | 11.07 | 10.75 | 10.98 | 4,578,709 | +0.14(+1.30%) |
Dec 05, 2002 | 10.86 | 10.94 | 10.74 | 10.84 | 2,975,913 | +0.04(+0.34%) |
Dec 04, 2002 | 10.77 | 10.93 | 10.65 | 10.80 | 4,468,971 | -0.07(-0.61%) |
Dec 03, 2002 | 11.19 | 11.19 | 10.84 | 10.87 | 5,391,390 | -0.32(-2.82%) |
Dec 02, 2002 | 11.22 | 11.37 | 11.08 | 11.19 | 7,918,150 | +0.18(+1.63%) |
Nov 29, 2002 | 10.84 | 11.10 | 10.84 | 11.01 | 1,979,305 | +0.11(+0.99%) |
Nov 27, 2002 | 10.51 | 10.92 | 10.50 | 10.90 | 5,735,133 | +0.43(+4.11%) |
Nov 26, 2002 | 10.60 | 10.75 | 10.43 | 10.47 | 4,656,608 | -0.30(-2.82%) |
Nov 25, 2002 | 10.86 | 10.95 | 10.69 | 10.77 | 4,977,167 | +0.00(+0.03%) |
Nov 22, 2002 | 10.79 | 10.96 | 10.68 | 10.77 | 5,351,513 | -0.02(-0.23%) |
Nov 21, 2002 | 10.56 | 10.81 | 10.51 | 10.79 | 10,592,052 | +0.38(+3.62%) |
Nov 20, 2002 | 10.67 | 10.67 | 10.36 | 10.42 | 9,196,059 | -0.25(-2.35%) |
Nov 19, 2002 | 10.71 | 10.96 | 10.59 | 10.67 | 4,632,496 | -0.05(-0.42%) |
Nov 18, 2002 | 10.73 | 10.86 | 10.65 | 10.71 | 5,746,880 | -0.01(-0.14%) |
Nov 15, 2002 | 10.73 | 10.75 | 10.48 | 10.73 | 9,788,336 | +0.00(+0.01%) |
Nov 14, 2002 | 9.707 | 10.73 | 9.705 | 10.73 | 19,849,936 | +1.08(+11.17%) |
Nov 13, 2002 | 9.681 | 9.909 | 9.576 | 9.648 | 5,326,784 | -0.15(-1.49%) |
Nov 12, 2002 | 9.679 | 9.964 | 9.592 | 9.794 | 4,014,253 | +0.13(+1.39%) |
Nov 11, 2002 | 9.985 | 9.985 | 9.551 | 9.660 | 5,226,319 | -0.32(-3.24%) |
Nov 08, 2002 | 9.867 | 10.19 | 9.828 | 9.983 | 4,641,152 | +0.10(+1.03%) |
Nov 07, 2002 | 10.15 | 10.18 | 9.868 | 9.881 | 4,095,861 | -0.28(-2.75%) |
Nov 06, 2002 | 10.42 | 10.44 | 9.980 | 10.16 | 6,484,753 | -0.07(-0.68%) |
Nov 05, 2002 | 10.07 | 10.24 | 9.982 | 10.23 | 5,736,061 | +0.04(+0.40%) |
Nov 04, 2002 | 9.867 | 10.47 | 9.867 | 10.19 | 9,417,390 | +0.49(+5.11%) |
Nov 01, 2002 | 9.322 | 9.776 | 9.187 | 9.695 | 5,192,007 | +0.37(+4.01%) |
Oct 31, 2002 | 9.576 | 9.600 | 9.276 | 9.322 | 5,852,599 | -0.25(-2.64%) |
Oct 30, 2002 | 9.656 | 9.721 | 9.466 | 9.574 | 6,911,959 | -0.06(-0.60%) |
Oct 29, 2002 | 9.440 | 9.778 | 9.226 | 9.632 | 11,936,422 | +0.19(+2.06%) |
Oct 28, 2002 | 9.737 | 9.778 | 9.301 | 9.438 | 7,638,086 | -0.25(-2.62%) |
Oct 25, 2002 | 9.572 | 9.758 | 9.503 | 9.692 | 6,729,577 | +0.13(+1.34%) |
Oct 24, 2002 | 10.24 | 10.24 | 9.422 | 9.564 | 13,502,742 | -0.69(-6.74%) |
Oct 23, 2002 | 10.16 | 10.25 | 9.794 | 10.25 | 6,318,137 | +0.10(+0.96%) |
Oct 22, 2002 | 9.931 | 10.50 | 9.758 | 10.16 | 9,907,657 | +0.19(+1.88%) |
Oct 21, 2002 | 9.535 | 10.09 | 9.385 | 9.970 | 7,495,272 | +0.39(+4.03%) |
Oct 18, 2002 | 9.357 | 9.624 | 9.123 | 9.584 | 10,166,083 | +0.23(+2.44%) |
Oct 17, 2002 | 9.833 | 9.705 | 9.205 | 9.356 | 18,920,408 | -0.48(-4.84%) |
Oct 16, 2002 | 9.905 | 9.905 | 9.624 | 9.831 | 5,596,029 | -0.07(-0.73%) |
Oct 15, 2002 | 9.624 | 9.930 | 9.624 | 9.904 | 9,431,919 | +0.59(+6.28%) |
Oct 14, 2002 | 9.069 | 9.478 | 8.993 | 9.318 | 4,989,532 | +0.25(+2.75%) |
Oct 11, 2002 | 9.058 | 9.276 | 8.946 | 9.069 | 9,395,443 | +0.21(+2.39%) |
Oct 10, 2002 | 8.338 | 8.929 | 8.298 | 8.857 | 8,905,485 | +0.53(+6.33%) |
Oct 09, 2002 | 8.194 | 8.484 | 8.031 | 8.330 | 8,396,362 | +0.13(+1.64%) |
Oct 08, 2002 | 8.354 | 8.395 | 7.804 | 8.196 | 1,081,925 | -0.08(-0.94%) |
Oct 07, 2002 | 8.343 | 8.553 | 8.265 | 8.273 | 6,477,334 | -0.15(-1.82%) |
Oct 04, 2002 | 8.459 | 8.645 | 8.249 | 8.427 | 8,010,578 | +0.13(+1.56%) |
Oct 03, 2002 | 8.456 | 8.726 | 8.249 | 8.298 | 12,589,287 | -0.16(-1.87%) |
Oct 02, 2002 | 9.142 | 9.144 | 8.395 | 8.456 | 14,513,260 | -0.71(-7.80%) |