Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.54 | 11.69 | 11.44 | 11.55 | 1,498,407 | -0.03(-0.28%) |
Dec 30, 2002 | 11.60 | 11.74 | 11.30 | 11.58 | 2,129,159 | -0.12(-1.04%) |
Dec 27, 2002 | 11.67 | 11.88 | 11.66 | 11.70 | 1,526,872 | -0.06(-0.55%) |
Dec 26, 2002 | 11.78 | 12.00 | 11.73 | 11.76 | 1,630,157 | +0.04(+0.38%) |
Dec 24, 2002 | 11.81 | 11.87 | 11.66 | 11.72 | 1,077,957 | -0.20(-1.67%) |
Dec 23, 2002 | 11.51 | 12.00 | 11.47 | 11.92 | 4,078,660 | +0.35(+3.00%) |
Dec 20, 2002 | 10.80 | 11.57 | 10.80 | 11.57 | 4,986,135 | +0.80(+7.40%) |
Dec 19, 2002 | 10.67 | 11.03 | 10.59 | 10.77 | 1,669,667 | -0.06(-0.53%) |
Dec 18, 2002 | 11.06 | 11.06 | 10.67 | 10.83 | 1,672,777 | -0.35(-3.16%) |
Dec 17, 2002 | 11.33 | 11.53 | 11.01 | 11.19 | 1,591,581 | -0.14(-1.25%) |
Dec 16, 2002 | 11.06 | 11.40 | 11.04 | 11.33 | 1,678,999 | +0.27(+2.44%) |
Dec 13, 2002 | 10.93 | 11.06 | 10.67 | 11.06 | 2,664,094 | +0.01(+0.12%) |
Dec 12, 2002 | 11.09 | 11.34 | 10.96 | 11.04 | 2,342,729 | -0.09(-0.81%) |
Dec 11, 2002 | 10.90 | 11.44 | 10.82 | 11.13 | 2,737,980 | +0.10(+0.93%) |
Dec 10, 2002 | 10.55 | 11.04 | 10.55 | 11.03 | 3,029,479 | +0.49(+4.63%) |
Dec 09, 2002 | 10.67 | 10.80 | 10.51 | 10.54 | 3,076,300 | -0.25(-2.32%) |
Dec 06, 2002 | 10.81 | 11.04 | 10.58 | 10.79 | 2,805,488 | -0.10(-0.94%) |
Dec 05, 2002 | 11.15 | 11.23 | 10.86 | 10.90 | 1,852,281 | -0.10(-0.93%) |
Dec 04, 2002 | 11.28 | 11.28 | 10.75 | 11.00 | 4,878,028 | -0.60(-5.21%) |
Dec 03, 2002 | 12.25 | 12.25 | 11.57 | 11.60 | 2,727,713 | -0.80(-6.48%) |
Dec 02, 2002 | 12.70 | 12.95 | 12.15 | 12.41 | 2,515,233 | -0.07(-0.57%) |
Nov 29, 2002 | 12.59 | 12.63 | 12.30 | 12.48 | 959,584 | -0.11(-0.87%) |
Nov 27, 2002 | 12.18 | 12.60 | 12.18 | 12.59 | 2,131,026 | +0.57(+4.71%) |
Nov 26, 2002 | 12.62 | 12.62 | 12.01 | 12.02 | 3,172,896 | -0.53(-4.25%) |
Nov 25, 2002 | 11.64 | 12.60 | 11.55 | 12.56 | 4,505,176 | +0.82(+7.01%) |
Nov 22, 2002 | 11.73 | 12.05 | 11.57 | 11.73 | 5,257,257 | +0.01(+0.05%) |
Nov 21, 2002 | 11.19 | 11.89 | 11.19 | 11.73 | 6,431,188 | +0.79(+7.23%) |
Nov 20, 2002 | 10.67 | 11.06 | 10.29 | 10.94 | 5,751,438 | +0.26(+2.47%) |
Nov 19, 2002 | 9.483 | 10.97 | 9.450 | 10.67 | 16,279,642 | +1.93(+22.06%) |
Nov 18, 2002 | 8.807 | 9.052 | 8.692 | 8.743 | 3,337,311 | -0.13(-1.45%) |
Nov 15, 2002 | 8.846 | 9.225 | 8.743 | 8.872 | 3,124,209 | -0.12(-1.29%) |
Nov 14, 2002 | 8.615 | 9.007 | 8.486 | 8.988 | 2,280,198 | +0.37(+4.33%) |
Nov 13, 2002 | 8.679 | 8.865 | 8.480 | 8.615 | 2,810,155 | -0.26(-2.90%) |
Nov 12, 2002 | 8.705 | 9.090 | 8.705 | 8.872 | 1,582,870 | +0.17(+1.92%) |
Nov 11, 2002 | 8.859 | 8.994 | 8.679 | 8.705 | 1,520,961 | -0.33(-3.63%) |
Nov 08, 2002 | 9.000 | 9.290 | 8.859 | 9.033 | 1,924,923 | -0.10(-1.13%) |
Nov 07, 2002 | 9.476 | 9.476 | 9.007 | 9.135 | 2,124,182 | -0.48(-5.01%) |
Nov 06, 2002 | 9.656 | 9.772 | 9.367 | 9.618 | 2,124,026 | -0.07(-0.73%) |
Nov 05, 2002 | 9.643 | 9.843 | 9.450 | 9.688 | 2,000,520 | +0.03(+0.27%) |
Nov 04, 2002 | 9.483 | 10.06 | 9.457 | 9.663 | 3,891,689 | +0.29(+3.09%) |
Nov 01, 2002 | 8.679 | 9.412 | 8.550 | 9.373 | 2,604,829 | +0.53(+6.04%) |
Oct 31, 2002 | 8.988 | 9.142 | 8.717 | 8.840 | 3,354,422 | -0.08(-0.87%) |
Oct 30, 2002 | 8.177 | 8.968 | 8.158 | 8.917 | 4,034,484 | +0.74(+9.04%) |
Oct 29, 2002 | 8.486 | 8.679 | 7.940 | 8.177 | 3,619,322 | -0.51(-5.92%) |
Oct 28, 2002 | 8.454 | 8.962 | 8.454 | 8.692 | 2,992,458 | +0.37(+4.48%) |
Oct 25, 2002 | 8.338 | 8.422 | 8.075 | 8.319 | 3,299,357 | -0.07(-0.84%) |
Oct 24, 2002 | 7.882 | 8.711 | 7.843 | 8.390 | 4,807,253 | +0.68(+8.75%) |
Oct 23, 2002 | 7.843 | 8.004 | 7.522 | 7.715 | 6,010,739 | -0.19(-2.44%) |
Oct 22, 2002 | 7.727 | 7.972 | 7.682 | 7.907 | 3,840,669 | -0.15(-1.84%) |
Oct 21, 2002 | 7.650 | 8.100 | 7.451 | 8.055 | 3,789,182 | +0.28(+3.55%) |
Oct 18, 2002 | 7.753 | 7.830 | 7.265 | 7.779 | 5,107,152 | +0.00(+0.00%) |
Oct 17, 2002 | 7.682 | 7.779 | 7.586 | 7.779 | 4,105,570 | +0.55(+7.56%) |
Oct 16, 2002 | 7.457 | 7.586 | 7.123 | 7.232 | 4,434,246 | -0.40(-5.22%) |
Oct 15, 2002 | 7.303 | 7.715 | 7.085 | 7.631 | 3,847,513 | +0.55(+7.81%) |
Oct 14, 2002 | 6.879 | 7.187 | 6.750 | 7.078 | 3,605,478 | +0.07(+1.01%) |
Oct 11, 2002 | 7.040 | 7.239 | 6.879 | 7.007 | 279,988 | +0.03(+0.46%) |
Oct 10, 2002 | 7.040 | 7.155 | 6.943 | 6.975 | 7,540,722 | -0.03(-0.46%) |
Oct 09, 2002 | 7.715 | 7.792 | 7.007 | 7.007 | 5,089,575 | -0.86(-10.87%) |
Oct 08, 2002 | 7.470 | 7.972 | 7.451 | 7.862 | 5,449,983 | +0.46(+6.16%) |
Oct 07, 2002 | 7.592 | 8.036 | 7.406 | 7.406 | 3,971,486 | -0.18(-2.37%) |
Oct 04, 2002 | 7.920 | 7.972 | 7.554 | 7.586 | 3,533,304 | -0.32(-4.07%) |
Oct 03, 2002 | 8.036 | 8.152 | 7.862 | 7.907 | 3,641,721 | -0.13(-1.60%) |
Oct 02, 2002 | 8.383 | 8.653 | 8.036 | 8.036 | 139,994 | -0.35(-4.21%) |