Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.69 | 11.24 | 10.42 | 10.86 | 514,604 | +0.41(+3.88%) |
Dec 30, 2002 | 10.38 | 10.58 | 10.20 | 10.46 | 347,342 | -0.06(-0.61%) |
Dec 27, 2002 | 10.73 | 10.74 | 10.49 | 10.52 | 256,359 | -0.09(-0.82%) |
Dec 26, 2002 | 10.56 | 10.78 | 10.56 | 10.61 | 229,467 | -0.02(-0.23%) |
Dec 24, 2002 | 10.74 | 10.82 | 10.58 | 10.63 | 146,527 | -0.07(-0.66%) |
Dec 23, 2002 | 10.63 | 10.78 | 10.43 | 10.70 | 411,055 | +0.00(+0.00%) |
Dec 20, 2002 | 10.63 | 10.78 | 10.53 | 10.70 | 364,558 | +0.10(+0.90%) |
Dec 19, 2002 | 10.68 | 10.98 | 10.43 | 10.61 | 592,643 | -0.06(-0.60%) |
Dec 18, 2002 | 10.89 | 10.89 | 10.56 | 10.67 | 454,787 | -0.22(-2.05%) |
Dec 17, 2002 | 11.18 | 11.18 | 10.85 | 10.89 | 377,376 | -0.33(-2.91%) |
Dec 16, 2002 | 10.78 | 11.26 | 10.78 | 11.22 | 316,805 | +0.36(+3.30%) |
Dec 13, 2002 | 11.14 | 11.22 | 10.78 | 10.86 | 275,586 | -0.28(-2.50%) |
Dec 12, 2002 | 11.05 | 11.42 | 11.05 | 11.14 | 383,408 | +0.06(+0.58%) |
Dec 11, 2002 | 10.91 | 11.12 | 10.81 | 11.08 | 389,189 | +0.02(+0.14%) |
Dec 10, 2002 | 10.75 | 11.14 | 10.54 | 11.06 | 606,089 | +0.30(+2.81%) |
Dec 09, 2002 | 10.82 | 11.21 | 10.59 | 10.76 | 974,920 | -0.56(-4.92%) |
Dec 06, 2002 | 11.34 | 11.47 | 11.14 | 11.32 | 470,495 | -0.10(-0.91%) |
Dec 05, 2002 | 11.76 | 11.82 | 11.36 | 11.42 | 438,450 | -0.18(-1.58%) |
Dec 04, 2002 | 11.84 | 11.92 | 11.54 | 11.60 | 502,163 | -0.18(-1.49%) |
Dec 03, 2002 | 11.36 | 12.03 | 11.16 | 11.78 | 873,256 | +0.42(+3.72%) |
Dec 02, 2002 | 11.24 | 11.47 | 11.15 | 11.36 | 651,832 | +0.14(+1.21%) |
Nov 29, 2002 | 11.67 | 11.76 | 11.19 | 11.22 | 374,109 | -0.27(-2.35%) |
Nov 27, 2002 | 11.30 | 11.62 | 11.24 | 11.49 | 774,105 | +0.03(+0.28%) |
Nov 26, 2002 | 11.77 | 11.85 | 11.13 | 11.46 | 1,291,474 | -0.40(-3.36%) |
Nov 25, 2002 | 11.44 | 12.07 | 11.34 | 11.86 | 988,115 | +0.08(+0.68%) |
Nov 22, 2002 | 12.80 | 12.88 | 10.73 | 11.78 | 3,163,654 | -1.87(-13.71%) |
Nov 21, 2002 | 13.27 | 13.88 | 13.27 | 13.65 | 732,258 | +0.37(+2.82%) |
Nov 20, 2002 | 12.56 | 13.27 | 12.50 | 13.27 | 561,980 | +0.80(+6.38%) |
Nov 19, 2002 | 12.61 | 12.80 | 12.39 | 12.48 | 333,141 | -0.18(-1.38%) |
Nov 18, 2002 | 12.73 | 12.91 | 12.38 | 12.65 | 485,701 | -0.10(-0.81%) |
Nov 15, 2002 | 12.41 | 12.76 | 12.23 | 12.76 | 524,783 | +0.37(+3.02%) |
Nov 14, 2002 | 11.71 | 12.51 | 11.70 | 12.38 | 555,697 | +0.64(+5.49%) |
Nov 13, 2002 | 11.58 | 11.86 | 11.21 | 11.74 | 459,562 | +0.22(+1.93%) |
Nov 12, 2002 | 11.18 | 11.59 | 11.12 | 11.51 | 504,299 | +0.37(+3.36%) |
Nov 11, 2002 | 11.42 | 11.43 | 11.10 | 11.14 | 379,261 | -0.28(-2.44%) |
Nov 08, 2002 | 11.49 | 11.63 | 11.28 | 11.42 | 593,899 | -0.14(-1.24%) |
Nov 07, 2002 | 11.49 | 11.60 | 11.23 | 11.56 | 530,941 | +0.05(+0.48%) |
Nov 06, 2002 | 11.55 | 11.72 | 11.42 | 11.51 | 674,452 | -0.10(-0.88%) |
Nov 05, 2002 | 11.33 | 11.61 | 10.90 | 11.61 | 1,048,561 | +0.04(+0.34%) |
Nov 04, 2002 | 10.49 | 12.34 | 10.48 | 11.57 | 1,856,848 | +1.15(+11.00%) |
Nov 01, 2002 | 10.34 | 10.42 | 9.971 | 10.42 | 438,450 | +0.18(+1.72%) |
Oct 31, 2002 | 9.788 | 10.34 | 9.621 | 10.25 | 787,300 | +0.44(+4.45%) |
Oct 30, 2002 | 9.613 | 9.859 | 9.239 | 9.812 | 498,747 | +0.30(+3.18%) |
Oct 29, 2002 | 9.653 | 9.653 | 8.793 | 9.509 | 919,878 | +0.15(+1.62%) |
Oct 28, 2002 | 9.589 | 9.748 | 9.088 | 9.358 | 716,173 | -0.18(-1.84%) |
Oct 25, 2002 | 9.072 | 9.565 | 8.968 | 9.533 | 780,435 | +0.49(+5.36%) |
Oct 24, 2002 | 9.406 | 9.660 | 9.016 | 9.048 | 448,252 | -0.25(-2.65%) |
Oct 23, 2002 | 9.151 | 9.382 | 8.912 | 9.294 | 380,266 | +0.08(+0.86%) |
Oct 22, 2002 | 9.422 | 9.497 | 9.095 | 9.215 | 452,022 | -0.34(-3.58%) |
Oct 21, 2002 | 9.032 | 9.438 | 8.905 | 9.557 | 417,841 | +0.46(+5.07%) |
Oct 18, 2002 | 9.111 | 9.111 | 8.777 | 9.095 | 570,777 | +0.02(+0.18%) |
Oct 17, 2002 | 8.905 | 9.111 | 8.722 | 9.080 | 448,463 | +0.45(+5.26%) |
Oct 16, 2002 | 8.826 | 8.905 | 8.562 | 8.626 | 559,307 | -0.32(-3.56%) |
Oct 15, 2002 | 8.682 | 9.151 | 8.674 | 8.944 | 918,873 | +0.50(+5.94%) |
Oct 14, 2002 | 8.157 | 8.507 | 7.862 | 8.443 | 30,122,264 | +0.26(+3.21%) |
Oct 11, 2002 | 7.973 | 8.363 | 7.902 | 8.180 | 533,831 | +0.31(+3.94%) |
Oct 10, 2002 | 7.082 | 7.870 | 7.042 | 7.870 | 700,088 | +0.72(+10.13%) |
Oct 09, 2002 | 7.448 | 7.536 | 6.979 | 7.146 | 450,263 | -0.33(-4.37%) |
Oct 08, 2002 | 7.377 | 7.536 | 7.289 | 7.472 | 648,187 | +0.09(+1.19%) |
Oct 07, 2002 | 7.958 | 8.005 | 7.375 | 7.385 | 806,779 | -0.57(-7.20%) |
Oct 04, 2002 | 8.340 | 8.459 | 7.901 | 7.958 | 1,231,344 | -0.41(-4.85%) |
Oct 03, 2002 | 8.061 | 8.467 | 8.013 | 8.363 | 520,609 | +0.24(+2.94%) |
Oct 02, 2002 | 8.753 | 8.849 | 8.101 | 8.125 | 957,083 | -0.64(-7.35%) |