Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 13.77 | 13.96 | 13.50 | 13.64 | 309,939 | -0.20(-1.44%) |
Dec 30, 2002 | 14.12 | 14.30 | 13.60 | 13.84 | 280,077 | -0.23(-1.65%) |
Dec 27, 2002 | 13.98 | 14.21 | 13.89 | 14.08 | 276,705 | -0.05(-0.35%) |
Dec 26, 2002 | 13.89 | 14.33 | 13.79 | 14.13 | 437,454 | +0.44(+3.22%) |
Dec 24, 2002 | 13.55 | 13.84 | 13.49 | 13.69 | 425,172 | +0.17(+1.23%) |
Dec 23, 2002 | 12.54 | 13.61 | 12.54 | 13.52 | 573,760 | +0.81(+6.41%) |
Dec 20, 2002 | 12.54 | 12.84 | 12.54 | 12.71 | 458,045 | +0.31(+2.48%) |
Dec 19, 2002 | 12.26 | 12.78 | 12.20 | 12.40 | 807,479 | +0.10(+0.81%) |
Dec 18, 2002 | 12.20 | 12.47 | 11.88 | 12.30 | 818,798 | -0.17(-1.33%) |
Dec 17, 2002 | 12.54 | 13.11 | 12.46 | 12.47 | 540,527 | -0.03(-0.27%) |
Dec 16, 2002 | 11.72 | 12.62 | 11.68 | 12.50 | 786,046 | +0.79(+6.74%) |
Dec 13, 2002 | 12.14 | 12.17 | 11.59 | 11.71 | 520,057 | -0.53(-4.34%) |
Dec 12, 2002 | 12.56 | 12.66 | 12.16 | 12.24 | 288,505 | -0.05(-0.41%) |
Dec 11, 2002 | 12.08 | 12.86 | 11.69 | 12.29 | 482,248 | +0.15(+1.23%) |
Dec 10, 2002 | 11.62 | 12.23 | 11.62 | 12.14 | 730,416 | +0.62(+5.41%) |
Dec 09, 2002 | 13.06 | 13.10 | 11.52 | 11.52 | 635,291 | -1.64(-12.44%) |
Dec 06, 2002 | 13.02 | 13.40 | 12.67 | 13.15 | 274,899 | -0.02(-0.19%) |
Dec 05, 2002 | 13.37 | 13.66 | 12.91 | 13.18 | 199,642 | -0.06(-0.44%) |
Dec 04, 2002 | 14.69 | 14.69 | 12.76 | 13.24 | 866,481 | -1.61(-10.85%) |
Dec 03, 2002 | 15.69 | 15.69 | 14.79 | 14.85 | 347,989 | -0.94(-5.94%) |
Dec 02, 2002 | 16.15 | 16.73 | 15.54 | 15.79 | 526,077 | -0.02(-0.16%) |
Nov 29, 2002 | 16.23 | 16.32 | 15.74 | 15.81 | 225,530 | -0.39(-2.41%) |
Nov 27, 2002 | 15.41 | 16.22 | 15.29 | 16.20 | 466,594 | +0.97(+6.38%) |
Nov 26, 2002 | 15.55 | 15.59 | 14.77 | 15.23 | 565,452 | -0.34(-2.19%) |
Nov 25, 2002 | 14.15 | 15.62 | 14.10 | 15.57 | 1,090,085 | +1.55(+11.08%) |
Nov 22, 2002 | 13.54 | 14.23 | 13.29 | 14.02 | 536,312 | +0.42(+3.12%) |
Nov 21, 2002 | 12.69 | 14.03 | 12.69 | 13.60 | 717,893 | +1.08(+8.63%) |
Nov 20, 2002 | 11.71 | 12.69 | 11.59 | 12.52 | 349,795 | +0.90(+7.72%) |
Nov 19, 2002 | 11.65 | 12.11 | 11.29 | 11.62 | 258,403 | -0.03(-0.28%) |
Nov 18, 2002 | 11.83 | 12.16 | 11.34 | 11.65 | 512,110 | -0.09(-0.78%) |
Nov 15, 2002 | 11.62 | 11.91 | 11.30 | 11.74 | 224,808 | +0.07(+0.57%) |
Nov 14, 2002 | 10.87 | 11.83 | 10.64 | 11.68 | 527,763 | +1.03(+9.66%) |
Nov 13, 2002 | 11.01 | 11.27 | 10.63 | 10.65 | 498,262 | -0.44(-3.96%) |
Nov 12, 2002 | 10.89 | 11.49 | 10.68 | 11.09 | 397,959 | +0.29(+2.69%) |
Nov 11, 2002 | 11.52 | 11.56 | 10.55 | 10.80 | 418,670 | -0.79(-6.81%) |
Nov 08, 2002 | 12.17 | 12.18 | 11.43 | 11.59 | 718,134 | -0.56(-4.58%) |
Nov 07, 2002 | 12.51 | 12.54 | 11.92 | 12.14 | 525,596 | -0.52(-4.13%) |
Nov 06, 2002 | 12.09 | 12.76 | 11.96 | 12.66 | 678,759 | +0.68(+5.68%) |
Nov 05, 2002 | 12.58 | 12.66 | 11.73 | 11.98 | 435,648 | -0.80(-6.24%) |
Nov 04, 2002 | 11.88 | 13.20 | 11.87 | 12.78 | 802,903 | +1.18(+10.16%) |
Nov 01, 2002 | 11.00 | 11.63 | 10.61 | 11.60 | 422,403 | +0.70(+6.40%) |
Oct 31, 2002 | 11.05 | 11.27 | 10.51 | 10.90 | 365,930 | -0.19(-1.72%) |
Oct 30, 2002 | 10.61 | 11.25 | 10.61 | 11.10 | 496,944 | +0.37(+3.49%) |
Oct 29, 2002 | 10.80 | 11.09 | 10.20 | 10.72 | 1,015,313 | -0.11(-1.00%) |
Oct 28, 2002 | 9.941 | 11.08 | 9.941 | 10.83 | 939,089 | +1.00(+10.23%) |
Oct 25, 2002 | 9.235 | 9.924 | 9.177 | 9.825 | 364,244 | +0.47(+5.06%) |
Oct 24, 2002 | 9.625 | 10.01 | 9.218 | 9.351 | 672,598 | -0.12(-1.30%) |
Oct 23, 2002 | 8.297 | 9.509 | 7.973 | 9.474 | 784,240 | +1.04(+12.28%) |
Oct 22, 2002 | 8.662 | 8.803 | 7.973 | 8.438 | 839,508 | -0.36(-4.06%) |
Oct 21, 2002 | 8.197 | 9.044 | 7.898 | 8.795 | 604,826 | +0.54(+6.54%) |
Oct 18, 2002 | 7.474 | 8.338 | 6.984 | 8.255 | 925,061 | +0.80(+10.69%) |
Oct 17, 2002 | 8.097 | 8.255 | 7.325 | 7.458 | 2,653,869 | -0.37(-4.67%) |
Oct 16, 2002 | 9.241 | 9.409 | 7.790 | 7.823 | 765,823 | -1.79(-18.58%) |
Oct 15, 2002 | 9.152 | 9.783 | 9.144 | 9.609 | 378,155 | +0.72(+8.13%) |
Oct 14, 2002 | 8.679 | 8.994 | 8.396 | 8.886 | 264,423 | +0.31(+3.58%) |
Oct 11, 2002 | 8.288 | 8.778 | 8.288 | 8.579 | 276,464 | +0.44(+5.41%) |
Oct 10, 2002 | 7.325 | 8.429 | 7.325 | 8.139 | 537,276 | +0.82(+11.24%) |
Oct 09, 2002 | 7.383 | 7.807 | 7.317 | 7.317 | 561,117 | -0.22(-2.97%) |
Oct 08, 2002 | 7.989 | 8.272 | 7.400 | 7.541 | 579,420 | -0.64(-7.82%) |
Oct 07, 2002 | 8.504 | 8.687 | 8.139 | 8.180 | 239,498 | -0.33(-3.90%) |
Oct 04, 2002 | 9.052 | 9.135 | 8.429 | 8.512 | 372,071 | -0.51(-5.62%) |
Oct 03, 2002 | 9.285 | 9.459 | 8.703 | 9.019 | 474,902 | -0.47(-4.99%) |
Oct 02, 2002 | 9.210 | 9.825 | 9.160 | 9.492 | 604,586 | +0.23(+2.51%) |