Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.23 | 11.23 | 11.03 | 11.15 | 737,227 | -0.04(-0.36%) |
Dec 30, 2002 | 11.13 | 11.27 | 11.08 | 11.19 | 3,217,997 | +0.08(+0.73%) |
Dec 27, 2002 | 11.30 | 11.33 | 11.08 | 11.11 | 834,682 | -0.21(-1.84%) |
Dec 26, 2002 | 11.46 | 11.55 | 11.30 | 11.32 | 1,177,946 | -0.04(-0.31%) |
Dec 24, 2002 | 11.46 | 11.46 | 11.33 | 11.35 | 1,409,945 | -0.10(-0.89%) |
Dec 23, 2002 | 11.45 | 11.56 | 11.39 | 11.46 | 1,226,871 | -0.03(-0.22%) |
Dec 20, 2002 | 11.44 | 11.53 | 11.38 | 11.48 | 2,803,911 | +0.18(+1.57%) |
Dec 19, 2002 | 11.38 | 11.57 | 11.25 | 11.30 | 2,077,731 | -0.10(-0.89%) |
Dec 18, 2002 | 11.48 | 11.55 | 11.37 | 11.41 | 2,224,505 | -0.22(-1.88%) |
Dec 17, 2002 | 11.62 | 11.75 | 11.61 | 11.62 | 2,202,410 | -0.06(-0.48%) |
Dec 16, 2002 | 11.41 | 11.70 | 11.41 | 11.68 | 2,827,584 | +0.32(+2.86%) |
Dec 13, 2002 | 11.35 | 11.50 | 11.31 | 11.35 | 1,520,026 | -0.13(-1.15%) |
Dec 12, 2002 | 11.58 | 11.63 | 11.46 | 11.49 | 1,663,052 | -0.05(-0.44%) |
Dec 11, 2002 | 11.53 | 11.63 | 11.48 | 11.54 | 905,505 | +0.01(+0.09%) |
Dec 10, 2002 | 11.43 | 11.53 | 11.32 | 11.53 | 892,485 | +0.17(+1.52%) |
Dec 09, 2002 | 11.46 | 11.54 | 11.33 | 11.35 | 1,586,706 | -0.22(-1.93%) |
Dec 06, 2002 | 11.31 | 11.65 | 11.22 | 11.58 | 2,478,007 | +0.09(+0.79%) |
Dec 05, 2002 | 11.71 | 11.71 | 11.46 | 11.49 | 1,582,958 | -0.20(-1.73%) |
Dec 04, 2002 | 11.58 | 11.78 | 11.57 | 11.69 | 1,110,477 | +0.00(+0.00%) |
Dec 03, 2002 | 11.81 | 11.84 | 11.67 | 11.69 | 1,703,297 | -0.17(-1.45%) |
Dec 02, 2002 | 12.01 | 12.10 | 11.74 | 11.86 | 4,309,536 | +0.00(+0.00%) |
Nov 29, 2002 | 11.92 | 11.97 | 11.86 | 11.86 | 851,648 | -0.10(-0.85%) |
Nov 27, 2002 | 11.72 | 11.98 | 11.68 | 11.96 | 1,492,210 | +0.36(+3.10%) |
Nov 26, 2002 | 11.73 | 11.84 | 11.55 | 11.60 | 5,470,319 | -0.32(-2.72%) |
Nov 25, 2002 | 11.96 | 12.04 | 11.80 | 11.93 | 4,955,818 | -0.02(-0.17%) |
Nov 22, 2002 | 11.99 | 12.06 | 11.93 | 11.95 | 4,560,868 | -0.08(-0.67%) |
Nov 21, 2002 | 11.90 | 12.05 | 11.87 | 12.03 | 3,723,423 | +0.28(+2.37%) |
Nov 20, 2002 | 11.46 | 11.77 | 11.46 | 11.75 | 1,940,031 | +0.29(+2.52%) |
Nov 19, 2002 | 11.42 | 11.57 | 11.34 | 11.46 | 2,783,591 | +0.01(+0.04%) |
Nov 18, 2002 | 11.75 | 11.75 | 11.40 | 11.46 | 3,419,418 | -0.20(-1.74%) |
Nov 15, 2002 | 11.47 | 11.66 | 11.37 | 11.66 | 5,225,497 | +0.11(+0.92%) |
Nov 14, 2002 | 11.39 | 11.55 | 11.39 | 11.55 | 2,777,870 | +0.34(+3.03%) |
Nov 13, 2002 | 11.16 | 11.59 | 11.04 | 11.21 | 4,714,547 | -0.06(-0.50%) |
Nov 12, 2002 | 11.19 | 11.41 | 11.19 | 11.27 | 5,730,331 | +0.12(+1.05%) |
Nov 11, 2002 | 11.21 | 11.29 | 11.08 | 11.15 | 3,726,579 | -0.12(-1.08%) |
Nov 08, 2002 | 11.34 | 11.52 | 11.24 | 11.27 | 3,164,929 | -0.06(-0.54%) |
Nov 07, 2002 | 11.57 | 11.62 | 11.32 | 11.33 | 10,578,239 | -0.43(-3.62%) |
Nov 06, 2002 | 11.77 | 11.86 | 11.51 | 11.76 | 6,188,608 | +0.03(+0.22%) |
Nov 05, 2002 | 11.62 | 11.78 | 11.61 | 11.73 | 3,463,411 | +0.04(+0.35%) |
Nov 04, 2002 | 11.80 | 11.97 | 11.66 | 11.69 | 4,505,038 | +0.10(+0.83%) |
Nov 01, 2002 | 11.36 | 11.63 | 11.26 | 11.60 | 2,610,578 | +0.16(+1.42%) |
Oct 31, 2002 | 11.58 | 11.58 | 11.34 | 11.44 | 1,941,412 | -0.09(-0.79%) |
Oct 30, 2002 | 11.46 | 11.58 | 11.38 | 11.53 | 4,614,922 | +0.13(+1.11%) |
Oct 29, 2002 | 11.46 | 11.51 | 11.19 | 11.40 | 6,755,190 | -0.13(-1.10%) |
Oct 28, 2002 | 11.76 | 11.76 | 11.44 | 11.53 | 7,565,608 | -0.03(-0.26%) |
Oct 25, 2002 | 11.20 | 11.58 | 11.16 | 11.56 | 2,120,343 | +0.28(+2.52%) |
Oct 24, 2002 | 11.51 | 11.62 | 11.23 | 11.27 | 4,018,353 | -0.21(-1.81%) |
Oct 23, 2002 | 11.42 | 11.51 | 11.12 | 11.48 | 5,445,265 | +0.01(+0.04%) |
Oct 22, 2002 | 11.40 | 11.54 | 11.36 | 11.48 | 3,985,211 | -0.11(-0.92%) |
Oct 21, 2002 | 11.35 | 11.62 | 11.23 | 11.58 | 3,625,376 | +0.19(+1.65%) |
Oct 18, 2002 | 11.25 | 11.57 | 11.20 | 11.40 | 3,403,044 | -0.01(-0.09%) |
Oct 17, 2002 | 11.48 | 11.49 | 11.32 | 11.41 | 5,610,781 | +0.33(+2.97%) |
Oct 16, 2002 | 11.10 | 11.22 | 11.02 | 11.08 | 2,497,143 | -0.20(-1.80%) |
Oct 15, 2002 | 11.28 | 11.30 | 11.04 | 11.28 | 13,145,416 | +0.76(+7.18%) |
Oct 14, 2002 | 10.35 | 10.61 | 10.35 | 10.52 | 2,233,383 | +0.08(+0.73%) |
Oct 11, 2002 | 10.24 | 10.63 | 10.19 | 10.45 | 7,227,473 | +0.52(+5.26%) |
Oct 10, 2002 | 9.408 | 9.991 | 9.388 | 9.925 | 6,179,533 | +0.50(+5.27%) |
Oct 09, 2002 | 9.656 | 9.712 | 9.398 | 9.428 | 329,750,016 | -0.42(-4.22%) |
Oct 08, 2002 | 9.631 | 10.01 | 9.530 | 9.844 | 15,281,936 | +0.36(+3.85%) |
Oct 07, 2002 | 9.697 | 9.849 | 9.428 | 9.479 | 874,631,680 | -0.31(-3.16%) |
Oct 04, 2002 | 10.14 | 10.17 | 9.692 | 9.788 | 10,307,179 | -0.28(-2.77%) |
Oct 03, 2002 | 10.50 | 10.54 | 10.07 | 10.07 | 7,842,783 | -0.42(-4.01%) |
Oct 02, 2002 | 10.75 | 10.93 | 10.42 | 10.49 | 5,416,068 | -0.44(-3.99%) |