Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.50 | 11.65 | 11.44 | 11.54 | 1,027,800 | +0.00(+0.00%) |
Dec 30, 2002 | 11.57 | 11.70 | 11.45 | 11.54 | 1,517,400 | -0.02(-0.20%) |
Dec 27, 2002 | 11.57 | 11.63 | 11.50 | 11.56 | 1,141,000 | +0.02(+0.15%) |
Dec 26, 2002 | 11.45 | 11.60 | 11.45 | 11.54 | 1,038,800 | +0.10(+0.87%) |
Dec 24, 2002 | 11.38 | 11.53 | 11.38 | 11.44 | 580,200 | +0.02(+0.18%) |
Dec 23, 2002 | 11.10 | 11.50 | 11.02 | 11.42 | 1,363,000 | +0.18(+1.60%) |
Dec 20, 2002 | 11.10 | 11.31 | 11.02 | 11.24 | 2,589,600 | +0.19(+1.72%) |
Dec 19, 2002 | 11.14 | 11.32 | 10.78 | 11.05 | 1,984,800 | -0.09(-0.79%) |
Dec 18, 2002 | 11.28 | 11.35 | 11.04 | 11.14 | 1,763,000 | -0.23(-2.00%) |
Dec 17, 2002 | 11.46 | 11.61 | 11.31 | 11.37 | 1,985,400 | -0.07(-0.63%) |
Dec 16, 2002 | 11.10 | 11.50 | 11.06 | 11.44 | 1,829,400 | +0.34(+3.11%) |
Dec 13, 2002 | 11.27 | 11.30 | 11.09 | 11.10 | 1,903,000 | -0.24(-2.14%) |
Dec 12, 2002 | 11.38 | 11.46 | 11.24 | 11.34 | 2,518,200 | +0.03(+0.28%) |
Dec 11, 2002 | 11.16 | 11.34 | 10.98 | 11.30 | 1,753,200 | +0.11(+0.96%) |
Dec 10, 2002 | 11.00 | 11.28 | 11.00 | 11.20 | 2,097,800 | +0.33(+3.08%) |
Dec 09, 2002 | 11.30 | 11.48 | 10.78 | 10.86 | 8,070,200 | -0.48(-4.23%) |
Dec 06, 2002 | 10.82 | 11.38 | 10.74 | 11.34 | 3,686,200 | +0.35(+3.21%) |
Dec 05, 2002 | 11.44 | 11.45 | 10.70 | 10.99 | 13,104,600 | -1.04(-8.61%) |
Dec 04, 2002 | 12.60 | 12.60 | 11.81 | 12.03 | 6,923,600 | -0.65(-5.13%) |
Dec 03, 2002 | 12.68 | 12.78 | 12.53 | 12.68 | 2,694,000 | -0.05(-0.39%) |
Dec 02, 2002 | 12.96 | 13.24 | 12.69 | 12.72 | 3,318,400 | -0.27(-2.08%) |
Nov 29, 2002 | 12.70 | 13.00 | 12.70 | 12.99 | 986,000 | +0.28(+2.22%) |
Nov 27, 2002 | 12.55 | 12.94 | 12.55 | 12.71 | 2,622,200 | +0.18(+1.46%) |
Nov 26, 2002 | 13.13 | 13.19 | 12.46 | 12.53 | 4,239,000 | -0.69(-5.18%) |
Nov 25, 2002 | 12.97 | 13.25 | 12.88 | 13.21 | 3,013,400 | +0.29(+2.20%) |
Nov 22, 2002 | 12.88 | 13.14 | 12.81 | 12.93 | 2,290,800 | -0.13(-1.01%) |
Nov 21, 2002 | 12.32 | 13.18 | 12.31 | 13.06 | 4,840,000 | +0.72(+5.85%) |
Nov 20, 2002 | 11.97 | 12.34 | 11.94 | 12.34 | 2,274,000 | +0.35(+2.88%) |
Nov 19, 2002 | 12.08 | 12.16 | 11.93 | 11.99 | 3,636,800 | -0.22(-1.78%) |
Nov 18, 2002 | 12.44 | 12.50 | 12.12 | 12.21 | 1,906,600 | -0.27(-2.14%) |
Nov 15, 2002 | 12.05 | 12.50 | 11.98 | 12.48 | 4,032,400 | +0.25(+2.00%) |
Nov 14, 2002 | 11.75 | 12.27 | 11.61 | 12.23 | 6,359,800 | +0.95(+8.39%) |
Nov 13, 2002 | 11.34 | 11.53 | 11.13 | 11.29 | 3,165,200 | -0.08(-0.66%) |
Nov 12, 2002 | 11.21 | 11.59 | 11.20 | 11.36 | 2,349,400 | +0.18(+1.56%) |
Nov 11, 2002 | 11.62 | 11.67 | 11.05 | 11.19 | 2,249,400 | -0.44(-3.77%) |
Nov 08, 2002 | 11.47 | 11.78 | 11.27 | 11.63 | 2,593,800 | +0.12(+1.07%) |
Nov 07, 2002 | 11.73 | 11.80 | 11.34 | 11.50 | 3,049,000 | -0.34(-2.83%) |
Nov 06, 2002 | 11.97 | 12.05 | 11.42 | 11.84 | 5,969,800 | -0.22(-1.86%) |
Nov 05, 2002 | 11.46 | 12.13 | 11.38 | 12.06 | 18,180,600 | +1.66(+15.95%) |
Nov 04, 2002 | 9.995 | 10.70 | 9.992 | 10.40 | 4,136,200 | +0.49(+4.97%) |
Nov 01, 2002 | 9.445 | 9.943 | 9.262 | 9.910 | 2,348,200 | +0.45(+4.73%) |
Oct 31, 2002 | 9.390 | 9.622 | 9.252 | 9.463 | 2,080,200 | +0.09(+0.99%) |
Oct 30, 2002 | 9.203 | 9.688 | 9.182 | 9.370 | 2,937,688 | +0.18(+1.99%) |
Oct 29, 2002 | 9.357 | 9.387 | 8.930 | 9.188 | 3,246,686 | -0.16(-1.76%) |
Oct 28, 2002 | 9.345 | 9.565 | 9.155 | 9.352 | 3,106,800 | +0.03(+0.38%) |
Oct 25, 2002 | 8.938 | 9.432 | 8.865 | 9.318 | 2,678,800 | +0.32(+3.56%) |
Oct 24, 2002 | 9.143 | 9.250 | 8.865 | 8.998 | 3,606,000 | -0.14(-1.56%) |
Oct 23, 2002 | 8.912 | 9.242 | 8.650 | 9.140 | 3,906,846 | +0.27(+2.99%) |
Oct 22, 2002 | 9.232 | 9.232 | 8.780 | 8.875 | 2,708,000 | -0.52(-5.50%) |
Oct 21, 2002 | 8.953 | 9.502 | 8.790 | 9.392 | 2,265,000 | +0.35(+3.89%) |
Oct 18, 2002 | 9.133 | 9.223 | 8.800 | 9.040 | 3,009,608 | -0.21(-2.27%) |
Oct 17, 2002 | 9.440 | 9.795 | 9.065 | 9.250 | 4,184,656 | +0.05(+0.52%) |
Oct 16, 2002 | 9.275 | 9.375 | 8.935 | 9.203 | 4,212,894 | -0.35(-3.71%) |
Oct 15, 2002 | 9.785 | 9.950 | 9.275 | 9.557 | 6,673,200 | -0.17(-1.75%) |
Oct 14, 2002 | 9.585 | 9.797 | 9.525 | 9.727 | 1,773,686 | -0.01(-0.05%) |
Oct 11, 2002 | 9.265 | 9.860 | 9.250 | 9.732 | 4,083,000 | +0.55(+6.02%) |
Oct 10, 2002 | 8.592 | 9.182 | 8.537 | 9.180 | 3,625,200 | +0.58(+6.71%) |
Oct 09, 2002 | 8.197 | 8.795 | 8.008 | 8.602 | 4,790,800 | +0.29(+3.55%) |
Oct 08, 2002 | 8.293 | 8.525 | 7.953 | 8.307 | 3,411,800 | +0.15(+1.84%) |
Oct 07, 2002 | 8.592 | 8.700 | 8.113 | 8.158 | 3,215,200 | -0.56(-6.42%) |
Oct 04, 2002 | 8.602 | 8.912 | 8.600 | 8.717 | 5,117,692 | +0.19(+2.20%) |
Oct 03, 2002 | 8.943 | 9.209 | 8.137 | 8.530 | 9,478,000 | -0.12(-1.39%) |
Oct 02, 2002 | 9.283 | 9.338 | 8.630 | 8.650 | 9,581,400 | -0.81(-8.61%) |