Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.64 | 10.73 | 9.269 | 9.757 | 564,448 | -0.82(-7.77%) |
Dec 30, 2002 | 9.938 | 10.69 | 9.224 | 10.58 | 352,316 | +0.58(+5.76%) |
Dec 27, 2002 | 9.975 | 10.01 | 9.572 | 10.00 | 168,788 | +0.07(+0.74%) |
Dec 26, 2002 | 9.388 | 10.00 | 9.306 | 9.929 | 257,549 | +0.47(+4.94%) |
Dec 24, 2002 | 9.224 | 9.663 | 9.068 | 9.462 | 243,138 | +0.23(+2.48%) |
Dec 23, 2002 | 9.746 | 10.17 | 9.214 | 9.233 | 236,915 | -0.55(-5.62%) |
Dec 20, 2002 | 9.746 | 10.17 | 9.288 | 9.782 | 655,065 | +0.12(+1.23%) |
Dec 19, 2002 | 9.700 | 9.965 | 9.297 | 9.663 | 316,178 | +0.06(+0.67%) |
Dec 18, 2002 | 10.07 | 10.20 | 9.425 | 9.599 | 340,306 | -0.59(-5.76%) |
Dec 17, 2002 | 10.53 | 10.53 | 10.02 | 10.19 | 201,650 | -0.35(-3.30%) |
Dec 16, 2002 | 10.02 | 10.72 | 9.910 | 10.53 | 286,918 | +0.51(+5.12%) |
Dec 13, 2002 | 10.49 | 10.55 | 10.01 | 10.02 | 240,299 | -0.56(-5.28%) |
Dec 12, 2002 | 10.73 | 10.94 | 10.44 | 10.58 | 263,663 | -0.11(-1.03%) |
Dec 11, 2002 | 10.41 | 11.06 | 10.41 | 10.69 | 247,505 | -0.02(-0.16%) |
Dec 10, 2002 | 10.13 | 10.76 | 10.03 | 10.71 | 306,898 | +0.61(+6.08%) |
Dec 09, 2002 | 9.901 | 10.18 | 9.810 | 10.09 | 551,565 | -0.01(-0.10%) |
Dec 06, 2002 | 9.920 | 10.12 | 9.068 | 10.10 | 660,087 | -0.05(-0.54%) |
Dec 05, 2002 | 10.76 | 10.77 | 10.09 | 10.16 | 579,623 | -0.83(-7.58%) |
Dec 04, 2002 | 10.62 | 11.15 | 10.42 | 10.99 | 224,359 | +0.00(+0.00%) |
Dec 03, 2002 | 11.50 | 11.54 | 10.61 | 10.99 | 310,391 | -0.73(-6.25%) |
Dec 02, 2002 | 11.55 | 11.85 | 11.04 | 11.72 | 217,590 | +0.26(+2.24%) |
Nov 29, 2002 | 11.60 | 11.71 | 11.16 | 11.47 | 66,816 | -0.16(-1.42%) |
Nov 27, 2002 | 11.38 | 11.71 | 11.28 | 11.63 | 186,584 | +0.24(+2.09%) |
Nov 26, 2002 | 11.80 | 12.18 | 11.36 | 11.39 | 121,187 | -0.51(-4.30%) |
Nov 25, 2002 | 11.61 | 12.08 | 11.58 | 11.91 | 158,089 | -0.03(-0.24%) |
Nov 22, 2002 | 11.79 | 11.94 | 11.46 | 11.93 | 142,367 | +0.02(+0.15%) |
Nov 21, 2002 | 11.43 | 12.12 | 11.43 | 11.92 | 340,524 | +0.43(+3.75%) |
Nov 20, 2002 | 11.38 | 12.00 | 11.31 | 11.49 | 394,676 | +0.08(+0.72%) |
Nov 19, 2002 | 11.68 | 11.84 | 11.17 | 11.40 | 507,675 | -0.50(-4.23%) |
Nov 18, 2002 | 12.76 | 12.76 | 11.72 | 11.91 | 650,916 | -0.61(-4.90%) |
Nov 15, 2002 | 10.99 | 12.92 | 10.62 | 12.52 | 1,059,568 | +1.46(+13.16%) |
Nov 14, 2002 | 9.416 | 11.17 | 9.370 | 11.06 | 992,642 | +2.22(+25.04%) |
Nov 13, 2002 | 8.802 | 9.434 | 8.711 | 8.849 | 596,873 | -0.02(-0.20%) |
Nov 12, 2002 | 8.885 | 9.132 | 8.518 | 8.866 | 501,015 | +0.30(+3.53%) |
Nov 11, 2002 | 8.427 | 8.610 | 8.115 | 8.564 | 396,751 | +0.16(+1.96%) |
Nov 08, 2002 | 8.601 | 8.729 | 8.399 | 8.399 | 160,491 | -0.15(-1.71%) |
Nov 07, 2002 | 8.830 | 8.839 | 8.335 | 8.546 | 183,745 | +0.04(+0.43%) |
Nov 06, 2002 | 8.381 | 8.564 | 8.198 | 8.509 | 118,894 | +0.30(+3.68%) |
Nov 05, 2002 | 8.216 | 8.308 | 8.051 | 8.207 | 160,491 | +0.05(+0.67%) |
Nov 04, 2002 | 8.207 | 8.317 | 8.014 | 8.152 | 310,828 | +0.00(+0.00%) |
Nov 01, 2002 | 8.106 | 8.179 | 7.895 | 8.152 | 265,519 | +0.09(+1.14%) |
Oct 31, 2002 | 7.813 | 8.198 | 7.813 | 8.060 | 184,793 | +0.27(+3.53%) |
Oct 30, 2002 | 8.198 | 8.243 | 7.419 | 7.785 | 273,521 | -0.41(-5.03%) |
Oct 29, 2002 | 8.326 | 8.326 | 7.859 | 8.198 | 407,778 | -0.05(-0.56%) |
Oct 28, 2002 | 8.454 | 8.692 | 8.198 | 8.243 | 344,018 | +0.00(+0.02%) |
Oct 25, 2002 | 7.969 | 8.152 | 7.960 | 8.242 | 122,715 | +0.25(+3.19%) |
Oct 24, 2002 | 8.234 | 8.500 | 7.923 | 7.987 | 293,796 | -0.20(-2.47%) |
Oct 23, 2002 | 7.923 | 8.198 | 7.914 | 8.189 | 321,418 | +0.17(+2.07%) |
Oct 22, 2002 | 7.969 | 8.152 | 7.740 | 8.024 | 313,557 | +0.04(+0.46%) |
Oct 21, 2002 | 7.776 | 8.014 | 7.364 | 7.987 | 451,340 | +0.15(+1.87%) |
Oct 18, 2002 | 7.556 | 7.593 | 7.245 | 7.840 | 268,140 | +0.25(+3.26%) |
Oct 17, 2002 | 7.566 | 8.097 | 7.556 | 7.593 | 525,329 | +0.27(+3.62%) |
Oct 16, 2002 | 8.427 | 8.427 | 7.263 | 7.328 | 428,385 | -0.96(-11.60%) |
Oct 15, 2002 | 7.556 | 8.637 | 7.547 | 8.289 | 839,903 | +1.01(+13.84%) |
Oct 14, 2002 | 7.144 | 7.556 | 7.144 | 7.282 | 320,454 | -0.03(-0.38%) |
Oct 11, 2002 | 6.998 | 7.602 | 6.998 | 7.309 | 492,609 | +0.31(+4.45%) |
Oct 10, 2002 | 6.961 | 7.346 | 6.320 | 6.998 | 637,993 | +0.04(+0.53%) |
Oct 09, 2002 | 7.135 | 7.236 | 6.851 | 6.961 | 374,042 | -0.27(-3.80%) |
Oct 08, 2002 | 7.373 | 7.483 | 6.888 | 7.236 | 639,998 | +0.00(+0.00%) |
Oct 07, 2002 | 7.465 | 7.474 | 6.879 | 7.236 | 390,746 | -0.27(-3.66%) |
Oct 04, 2002 | 7.969 | 8.253 | 7.263 | 7.511 | 836,846 | -0.38(-4.76%) |
Oct 03, 2002 | 7.840 | 8.143 | 7.694 | 7.886 | 673,843 | -0.28(-3.48%) |
Oct 02, 2002 | 8.848 | 8.885 | 7.886 | 8.170 | 1,150,949 | -0.71(-8.04%) |