Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.61 | 12.05 | 11.61 | 11.99 | 995,952 | +0.35(+3.00%) |
Dec 30, 2002 | 11.60 | 11.70 | 11.45 | 11.64 | 796,385 | -0.04(-0.32%) |
Dec 27, 2002 | 11.95 | 11.97 | 11.67 | 11.68 | 593,727 | -0.28(-2.30%) |
Dec 26, 2002 | 11.76 | 12.15 | 11.76 | 11.95 | 1,965,295 | +0.22(+1.90%) |
Dec 24, 2002 | 11.61 | 11.87 | 11.46 | 11.73 | 684,036 | +0.01(+0.06%) |
Dec 23, 2002 | 11.76 | 11.85 | 11.63 | 11.72 | 1,130,206 | -0.07(-0.63%) |
Dec 20, 2002 | 11.38 | 11.86 | 11.38 | 11.79 | 1,568,446 | -0.10(-0.87%) |
Dec 19, 2002 | 11.87 | 12.24 | 11.78 | 11.90 | 1,257,606 | -0.09(-0.74%) |
Dec 18, 2002 | 11.91 | 12.08 | 11.91 | 11.99 | 1,235,029 | -0.03(-0.25%) |
Dec 17, 2002 | 11.98 | 12.28 | 11.93 | 12.02 | 1,503,671 | -0.07(-0.62%) |
Dec 16, 2002 | 11.91 | 12.28 | 11.91 | 12.09 | 2,732,653 | -0.21(-1.69%) |
Dec 13, 2002 | 12.43 | 12.50 | 12.20 | 12.30 | 1,852,812 | -0.22(-1.72%) |
Dec 12, 2002 | 12.65 | 12.72 | 12.43 | 12.52 | 1,361,488 | -0.06(-0.47%) |
Dec 11, 2002 | 12.72 | 12.75 | 12.48 | 12.58 | 1,142,704 | -0.31(-2.42%) |
Dec 10, 2002 | 12.87 | 13.10 | 12.84 | 12.89 | 1,110,854 | +0.16(+1.29%) |
Dec 09, 2002 | 13.21 | 13.21 | 12.65 | 12.72 | 1,518,857 | -0.67(-5.00%) |
Dec 06, 2002 | 13.25 | 13.54 | 13.20 | 13.39 | 1,216,080 | -0.33(-2.44%) |
Dec 05, 2002 | 13.97 | 14.05 | 13.51 | 13.73 | 727,041 | -0.22(-1.60%) |
Dec 04, 2002 | 13.98 | 14.05 | 13.68 | 13.95 | 1,642,898 | -0.02(-0.16%) |
Dec 03, 2002 | 14.65 | 14.65 | 13.91 | 13.97 | 824,204 | -0.68(-4.62%) |
Dec 02, 2002 | 14.58 | 14.81 | 14.44 | 14.65 | 1,099,565 | +0.03(+0.20%) |
Nov 29, 2002 | 14.82 | 14.88 | 14.55 | 14.62 | 289,472 | -0.19(-1.31%) |
Nov 27, 2002 | 14.05 | 14.98 | 14.05 | 14.82 | 994,742 | +0.86(+6.19%) |
Nov 26, 2002 | 14.80 | 14.80 | 13.94 | 13.95 | 1,206,001 | -0.85(-5.73%) |
Nov 25, 2002 | 15.33 | 15.54 | 14.48 | 14.80 | 1,308,808 | -0.19(-1.29%) |
Nov 22, 2002 | 15.37 | 15.37 | 14.31 | 14.99 | 1,907,374 | -0.36(-2.37%) |
Nov 21, 2002 | 13.91 | 16.11 | 13.91 | 15.36 | 2,856,156 | +1.60(+11.63%) |
Nov 20, 2002 | 13.21 | 13.83 | 13.17 | 13.76 | 800,417 | +0.54(+4.05%) |
Nov 19, 2002 | 13.02 | 13.45 | 13.02 | 13.22 | 890,323 | -0.07(-0.56%) |
Nov 18, 2002 | 13.04 | 13.40 | 12.90 | 13.30 | 1,286,096 | +0.30(+2.29%) |
Nov 15, 2002 | 13.11 | 13.16 | 12.78 | 13.00 | 993,802 | -0.11(-0.85%) |
Nov 14, 2002 | 12.95 | 13.15 | 12.91 | 13.11 | 540,241 | +0.42(+3.34%) |
Nov 13, 2002 | 12.24 | 12.69 | 12.05 | 12.69 | 731,207 | +0.26(+2.10%) |
Nov 12, 2002 | 12.21 | 12.56 | 11.90 | 12.43 | 870,164 | +0.22(+1.77%) |
Nov 11, 2002 | 12.61 | 12.61 | 12.05 | 12.21 | 696,535 | -0.39(-3.13%) |
Nov 08, 2002 | 12.72 | 13.07 | 12.48 | 12.61 | 534,328 | -0.12(-0.94%) |
Nov 07, 2002 | 12.83 | 12.84 | 12.52 | 12.72 | 1,281,393 | -0.38(-2.90%) |
Nov 06, 2002 | 13.11 | 13.11 | 12.66 | 13.10 | 1,409,062 | -0.03(-0.23%) |
Nov 05, 2002 | 13.06 | 13.15 | 12.76 | 13.13 | 762,250 | +0.15(+1.15%) |
Nov 04, 2002 | 12.98 | 13.39 | 12.87 | 12.98 | 1,074,972 | +0.19(+1.45%) |
Nov 01, 2002 | 12.43 | 12.93 | 12.00 | 12.80 | 1,140,016 | +0.37(+2.99%) |
Oct 31, 2002 | 12.39 | 12.76 | 12.23 | 12.43 | 1,138,135 | -0.19(-1.47%) |
Oct 30, 2002 | 12.35 | 12.72 | 12.29 | 12.61 | 1,621,261 | +0.11(+0.89%) |
Oct 29, 2002 | 12.46 | 12.58 | 12.10 | 12.50 | 1,080,079 | -0.25(-1.93%) |
Oct 28, 2002 | 13.10 | 13.10 | 12.55 | 12.75 | 1,161,922 | -0.36(-2.73%) |
Oct 25, 2002 | 13.10 | 13.30 | 12.69 | 13.10 | 1,405,030 | -0.01(-0.11%) |
Oct 24, 2002 | 12.20 | 13.51 | 12.11 | 13.12 | 3,131,921 | +0.97(+7.96%) |
Oct 23, 2002 | 11.98 | 12.21 | 11.91 | 12.15 | 966,655 | +0.10(+0.80%) |
Oct 22, 2002 | 11.98 | 12.18 | 11.74 | 12.05 | 1,770,567 | -0.15(-1.22%) |
Oct 21, 2002 | 11.50 | 12.28 | 11.42 | 12.20 | 1,128,056 | +0.51(+4.33%) |
Oct 18, 2002 | 11.57 | 11.91 | 11.17 | 11.70 | 2,396,279 | +0.13(+1.09%) |
Oct 17, 2002 | 11.83 | 11.83 | 11.16 | 11.57 | 3,317,646 | +1.30(+12.68%) |
Oct 16, 2002 | 10.80 | 10.80 | 10.07 | 10.27 | 3,144,016 | -0.56(-5.15%) |
Oct 15, 2002 | 10.05 | 10.95 | 9.993 | 10.83 | 2,169,566 | +1.01(+10.31%) |
Oct 14, 2002 | 9.696 | 9.979 | 9.584 | 9.815 | 935,343 | +0.10(+1.00%) |
Oct 11, 2002 | 9.636 | 9.941 | 9.450 | 9.718 | 1,756,456 | +0.44(+4.73%) |
Oct 10, 2002 | 9.115 | 9.353 | 8.885 | 9.279 | 1,695,443 | +0.31(+3.40%) |
Oct 09, 2002 | 9.413 | 9.413 | 8.929 | 8.974 | 1,543,719 | -0.44(-4.66%) |
Oct 08, 2002 | 9.093 | 9.487 | 8.929 | 9.413 | 2,987,588 | +0.32(+3.52%) |
Oct 07, 2002 | 9.778 | 9.793 | 8.981 | 9.093 | 1,764,250 | -0.70(-7.14%) |
Oct 04, 2002 | 10.86 | 10.87 | 9.673 | 9.793 | 1,718,827 | -1.06(-9.80%) |
Oct 03, 2002 | 10.72 | 11.01 | 10.56 | 10.86 | 1,333,670 | +0.33(+3.11%) |
Oct 02, 2002 | 11.46 | 11.61 | 10.53 | 10.53 | 1,491,711 | -1.12(-9.58%) |