Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 16.64 | 17.24 | 16.58 | 11.32 | 575,550 | +0.14(+1.29%) |
Dec 30, 2002 | 11.30 | 11.34 | 11.05 | 11.17 | 977,400 | -0.08(-0.75%) |
Dec 27, 2002 | 11.06 | 11.35 | 11.01 | 11.26 | 812,925 | +0.10(+0.87%) |
Dec 26, 2002 | 10.69 | 11.21 | 10.69 | 11.16 | 692,100 | +0.32(+2.93%) |
Dec 24, 2002 | 10.70 | 10.95 | 10.59 | 10.84 | 721,575 | +0.12(+1.10%) |
Dec 23, 2002 | 10.93 | 11.55 | 10.61 | 10.73 | 1,374,975 | -0.66(-5.79%) |
Dec 20, 2002 | 10.93 | 11.55 | 10.86 | 11.39 | 1,824,075 | +0.63(+5.87%) |
Dec 19, 2002 | 11.68 | 11.93 | 9.993 | 10.75 | 4,855,950 | -0.93(-7.97%) |
Dec 18, 2002 | 12.11 | 12.11 | 11.49 | 11.69 | 729,900 | -0.44(-3.63%) |
Dec 17, 2002 | 12.36 | 12.52 | 12.07 | 12.13 | 444,150 | -0.24(-1.95%) |
Dec 16, 2002 | 12.07 | 12.41 | 11.75 | 12.37 | 735,975 | +0.31(+2.54%) |
Dec 13, 2002 | 12.17 | 12.25 | 11.99 | 12.06 | 496,350 | -0.23(-1.83%) |
Dec 12, 2002 | 12.25 | 12.35 | 12.20 | 12.29 | 463,050 | -0.05(-0.37%) |
Dec 11, 2002 | 12.20 | 12.37 | 11.95 | 12.33 | 537,300 | +0.06(+0.47%) |
Dec 10, 2002 | 11.89 | 12.27 | 11.80 | 12.27 | 704,025 | +0.43(+3.60%) |
Dec 09, 2002 | 12.17 | 12.22 | 11.70 | 11.85 | 616,275 | -0.42(-3.44%) |
Dec 06, 2002 | 12.06 | 12.38 | 12.02 | 12.27 | 371,250 | +0.17(+1.44%) |
Dec 05, 2002 | 12.27 | 12.30 | 11.92 | 12.10 | 531,000 | -0.20(-1.63%) |
Dec 04, 2002 | 12.76 | 12.82 | 12.27 | 12.30 | 830,700 | -0.50(-3.89%) |
Dec 03, 2002 | 12.88 | 12.97 | 12.74 | 12.79 | 355,950 | -0.13(-0.99%) |
Dec 02, 2002 | 12.73 | 13.04 | 12.72 | 12.92 | 857,925 | +0.19(+1.52%) |
Nov 27, 2002 | 12.64 | 12.99 | 12.35 | 12.73 | 865,125 | +0.09(+0.72%) |
Nov 26, 2002 | 13.04 | 13.04 | 12.54 | 12.64 | 419,400 | -0.35(-2.66%) |
Nov 25, 2002 | 12.91 | 13.06 | 12.69 | 12.98 | 649,575 | -0.04(-0.29%) |
Nov 22, 2002 | 13.16 | 13.23 | 12.79 | 13.02 | 619,650 | -0.21(-1.57%) |
Nov 21, 2002 | 12.75 | 13.55 | 12.74 | 13.23 | 2,114,325 | +0.43(+3.35%) |
Nov 20, 2002 | 12.16 | 12.89 | 12.10 | 12.80 | 1,039,050 | +0.58(+4.79%) |
Nov 19, 2002 | 12.24 | 12.28 | 11.88 | 12.22 | 834,075 | -0.03(-0.24%) |
Nov 18, 2002 | 12.52 | 12.56 | 12.17 | 12.24 | 572,175 | -0.29(-2.30%) |
Nov 15, 2002 | 12.50 | 12.56 | 12.31 | 12.53 | 599,400 | +0.08(+0.63%) |
Nov 14, 2002 | 12.25 | 12.56 | 12.25 | 12.45 | 1,406,025 | +0.22(+1.82%) |
Nov 13, 2002 | 11.94 | 12.34 | 11.85 | 12.23 | 743,625 | +0.29(+2.43%) |
Nov 12, 2002 | 11.65 | 12.12 | 11.59 | 11.94 | 990,000 | +0.30(+2.60%) |
Nov 11, 2002 | 12.08 | 12.08 | 11.63 | 11.64 | 506,250 | -0.44(-3.68%) |
Nov 08, 2002 | 12.41 | 12.52 | 12.07 | 12.08 | 702,900 | -0.38(-3.06%) |
Nov 07, 2002 | 12.39 | 12.64 | 12.18 | 12.46 | 635,175 | +0.05(+0.38%) |
Nov 06, 2002 | 12.65 | 12.65 | 12.38 | 12.42 | 1,045,575 | -0.23(-1.81%) |
Nov 05, 2002 | 12.61 | 12.71 | 12.40 | 12.65 | 735,750 | +0.19(+1.55%) |
Nov 04, 2002 | 12.44 | 12.62 | 12.17 | 12.45 | 904,500 | +0.10(+0.78%) |
Nov 01, 2002 | 12.19 | 12.44 | 11.95 | 12.36 | 1,342,800 | +0.20(+1.67%) |
Oct 31, 2002 | 12.25 | 12.28 | 12.09 | 12.15 | 1,149,066 | -0.11(-0.93%) |
Oct 30, 2002 | 12.15 | 12.36 | 12.09 | 12.27 | 1,539,675 | +0.10(+0.83%) |
Oct 29, 2002 | 12.17 | 12.25 | 11.86 | 12.17 | 1,581,655 | -0.09(-0.74%) |
Oct 28, 2002 | 11.97 | 12.29 | 11.96 | 12.26 | 763,875 | +0.28(+2.33%) |
Oct 25, 2002 | 11.85 | 12.04 | 11.82 | 11.98 | 759,600 | +0.11(+0.90%) |
Oct 24, 2002 | 11.78 | 11.94 | 11.66 | 11.87 | 953,745 | +0.14(+1.16%) |
Oct 23, 2002 | 11.69 | 11.93 | 11.41 | 11.74 | 1,535,517 | -0.12(-0.98%) |
Oct 22, 2002 | 12.15 | 12.36 | 11.60 | 11.85 | 1,798,650 | -0.49(-4.00%) |
Oct 21, 2002 | 11.34 | 12.38 | 11.19 | 12.35 | 1,891,350 | +0.87(+7.61%) |
Oct 18, 2002 | 10.13 | 11.56 | 10.12 | 11.47 | 2,731,050 | +1.54(+15.49%) |
Oct 17, 2002 | 10.06 | 10.22 | 9.918 | 9.934 | 502,229 | -0.10(-1.00%) |
Oct 16, 2002 | 10.16 | 10.18 | 10.02 | 10.03 | 281,812 | -0.19(-1.84%) |
Oct 15, 2002 | 10.14 | 10.38 | 10.13 | 10.22 | 911,700 | +0.14(+1.41%) |
Oct 14, 2002 | 10.19 | 10.25 | 10.04 | 10.08 | 350,401 | -0.15(-1.51%) |
Oct 11, 2002 | 10.02 | 10.69 | 9.989 | 10.23 | 450,337 | +0.27(+2.70%) |
Oct 10, 2002 | 9.636 | 10.05 | 9.636 | 9.965 | 403,319 | +0.25(+2.56%) |
Oct 09, 2002 | 9.944 | 10.01 | 9.638 | 9.717 | 462,375 | -0.16(-1.62%) |
Oct 08, 2002 | 10.15 | 10.25 | 9.580 | 9.877 | 1,108,350 | -0.31(-3.03%) |
Oct 07, 2002 | 10.60 | 10.60 | 10.15 | 10.18 | 399,825 | -0.42(-3.95%) |
Oct 04, 2002 | 10.89 | 10.89 | 10.57 | 10.60 | 393,192 | -0.34(-3.09%) |
Oct 03, 2002 | 11.01 | 11.13 | 10.84 | 10.94 | 402,975 | -0.03(-0.29%) |
Oct 02, 2002 | 10.92 | 11.20 | 10.88 | 10.97 | 675,393 | -0.01(-0.09%) |