Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.83 | 13.14 | 12.40 | 12.53 | 467,379 | -0.30(-2.30%) |
Dec 30, 2002 | 13.02 | 13.30 | 12.51 | 12.83 | 248,355 | -0.17(-1.29%) |
Dec 27, 2002 | 13.00 | 13.30 | 12.92 | 13.00 | 212,426 | -0.14(-1.05%) |
Dec 26, 2002 | 13.01 | 13.57 | 13.00 | 13.13 | 235,567 | +0.16(+1.22%) |
Dec 24, 2002 | 13.34 | 13.40 | 12.94 | 12.98 | 131,942 | -0.22(-1.64%) |
Dec 23, 2002 | 12.51 | 13.37 | 12.41 | 13.19 | 233,740 | +0.54(+4.28%) |
Dec 20, 2002 | 12.51 | 13.01 | 12.41 | 12.65 | 403,844 | -0.01(-0.08%) |
Dec 19, 2002 | 12.71 | 13.10 | 12.21 | 12.66 | 475,600 | -0.06(-0.47%) |
Dec 18, 2002 | 13.60 | 13.60 | 12.58 | 12.72 | 465,146 | -1.05(-7.65%) |
Dec 17, 2002 | 14.19 | 14.66 | 13.60 | 13.77 | 179,745 | -0.54(-3.79%) |
Dec 16, 2002 | 13.61 | 14.35 | 13.42 | 14.32 | 304,380 | +0.88(+6.52%) |
Dec 13, 2002 | 14.50 | 14.50 | 13.36 | 13.44 | 394,710 | -1.06(-7.34%) |
Dec 12, 2002 | 14.40 | 14.75 | 14.31 | 14.50 | 214,558 | +0.22(+1.52%) |
Dec 11, 2002 | 14.09 | 14.78 | 13.74 | 14.29 | 317,473 | -0.06(-0.41%) |
Dec 10, 2002 | 13.36 | 14.39 | 13.31 | 14.35 | 491,129 | +1.16(+8.82%) |
Dec 09, 2002 | 14.40 | 14.48 | 13.05 | 13.18 | 413,486 | -1.32(-9.10%) |
Dec 06, 2002 | 13.98 | 14.92 | 13.93 | 14.50 | 359,085 | +0.42(+3.00%) |
Dec 05, 2002 | 15.42 | 15.76 | 14.00 | 14.08 | 680,517 | -1.19(-7.80%) |
Dec 04, 2002 | 16.15 | 16.21 | 14.87 | 15.27 | 418,967 | -1.14(-6.96%) |
Dec 03, 2002 | 17.64 | 17.69 | 16.22 | 16.41 | 861,683 | -1.55(-8.61%) |
Dec 02, 2002 | 17.99 | 19.21 | 17.80 | 17.96 | 677,370 | +0.36(+2.07%) |
Nov 29, 2002 | 18.04 | 18.29 | 17.60 | 17.60 | 185,632 | -0.27(-1.49%) |
Nov 27, 2002 | 16.79 | 17.93 | 16.67 | 17.86 | 208,367 | +1.25(+7.53%) |
Nov 26, 2002 | 17.24 | 17.65 | 16.42 | 16.61 | 571,208 | -0.79(-4.53%) |
Nov 25, 2002 | 16.75 | 18.02 | 16.68 | 17.40 | 754,912 | +1.02(+6.26%) |
Nov 22, 2002 | 16.16 | 16.76 | 15.15 | 16.38 | 736,440 | +0.01(+0.07%) |
Nov 21, 2002 | 13.55 | 16.40 | 13.51 | 16.36 | 836,310 | +2.94(+21.86%) |
Nov 20, 2002 | 12.38 | 13.52 | 12.37 | 13.43 | 345,688 | +0.99(+7.92%) |
Nov 19, 2002 | 12.46 | 12.85 | 12.32 | 12.44 | 415,008 | -0.03(-0.24%) |
Nov 18, 2002 | 13.01 | 13.14 | 12.39 | 12.47 | 321,228 | -0.34(-2.69%) |
Nov 15, 2002 | 12.61 | 12.93 | 12.28 | 12.82 | 317,067 | +0.12(+0.93%) |
Nov 14, 2002 | 12.25 | 12.80 | 12.22 | 12.70 | 362,841 | +0.68(+5.66%) |
Nov 13, 2002 | 11.88 | 12.27 | 11.39 | 12.02 | 348,225 | +0.21(+1.75%) |
Nov 12, 2002 | 11.72 | 12.02 | 11.53 | 11.81 | 682,750 | +0.17(+1.44%) |
Nov 11, 2002 | 12.75 | 12.75 | 11.65 | 11.65 | 772,978 | -1.24(-9.63%) |
Nov 08, 2002 | 12.50 | 13.16 | 12.36 | 12.89 | 276,977 | -0.18(-1.36%) |
Nov 07, 2002 | 13.78 | 13.89 | 12.66 | 13.06 | 489,099 | -1.01(-7.21%) |
Nov 06, 2002 | 13.10 | 14.18 | 12.99 | 14.08 | 426,782 | +0.98(+7.44%) |
Nov 05, 2002 | 13.39 | 13.39 | 12.53 | 13.10 | 489,201 | -0.44(-3.27%) |
Nov 04, 2002 | 12.84 | 14.31 | 12.81 | 13.55 | 743,950 | +0.98(+7.76%) |
Nov 01, 2002 | 11.91 | 12.63 | 11.55 | 12.57 | 363,754 | +0.64(+5.37%) |
Oct 31, 2002 | 11.59 | 12.06 | 11.50 | 11.93 | 591,912 | +0.21(+1.76%) |
Oct 30, 2002 | 11.00 | 11.86 | 11.00 | 11.72 | 362,536 | +0.62(+5.61%) |
Oct 29, 2002 | 11.34 | 11.35 | 10.68 | 11.10 | 519,446 | -0.39(-3.36%) |
Oct 28, 2002 | 10.67 | 11.95 | 10.64 | 11.49 | 1,127,812 | +0.86(+8.06%) |
Oct 25, 2002 | 9.508 | 10.65 | 9.508 | 10.63 | 632,558 | +1.04(+10.89%) |
Oct 24, 2002 | 9.311 | 10.31 | 9.173 | 9.587 | 642,152 | +0.29(+3.07%) |
Oct 23, 2002 | 8.326 | 9.350 | 8.129 | 9.301 | 791,112 | +0.91(+10.80%) |
Oct 22, 2002 | 8.769 | 8.868 | 8.296 | 8.395 | 392,172 | -0.50(-5.65%) |
Oct 21, 2002 | 8.503 | 9.015 | 8.168 | 8.897 | 341,527 | +0.30(+3.44%) |
Oct 18, 2002 | 7.045 | 8.799 | 7.045 | 8.601 | 725,175 | +1.01(+13.38%) |
Oct 17, 2002 | 8.227 | 8.730 | 7.567 | 7.587 | 603,483 | -0.22(-2.78%) |
Oct 16, 2002 | 8.119 | 8.119 | 7.419 | 7.803 | 509,219 | -0.52(-6.27%) |
Oct 15, 2002 | 7.882 | 8.404 | 7.882 | 8.326 | 305,496 | +0.85(+11.33%) |
Oct 14, 2002 | 7.488 | 7.882 | 7.271 | 7.478 | 1,038,486 | -0.17(-2.19%) |
Oct 11, 2002 | 7.370 | 7.734 | 7.291 | 7.646 | 344,584 | +0.54(+7.63%) |
Oct 10, 2002 | 6.188 | 7.143 | 6.050 | 7.104 | 471,845 | +1.01(+16.67%) |
Oct 09, 2002 | 6.059 | 6.257 | 5.793 | 6.089 | 724,464 | +0.03(+0.49%) |
Oct 08, 2002 | 6.700 | 6.876 | 5.882 | 6.059 | 866,149 | -0.56(-8.48%) |
Oct 07, 2002 | 7.094 | 7.094 | 6.621 | 6.621 | 411,761 | -0.45(-6.41%) |
Oct 04, 2002 | 7.665 | 7.715 | 6.710 | 7.074 | 387,421 | -0.79(-10.03%) |
Oct 03, 2002 | 8.976 | 9.025 | 7.794 | 7.863 | 564,270 | -1.08(-12.11%) |
Oct 02, 2002 | 9.409 | 9.833 | 9.104 | 8.946 | 231,710 | -0.51(-5.42%) |