Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.16 | 10.35 | 10.00 | 10.15 | 3,296,400 | -0.09(-0.88%) |
Dec 30, 2002 | 10.55 | 10.84 | 10.21 | 10.24 | 1,646,300 | -0.31(-2.94%) |
Dec 27, 2002 | 10.70 | 10.95 | 10.51 | 10.55 | 1,026,900 | -0.25(-2.31%) |
Dec 26, 2002 | 11.30 | 11.49 | 10.69 | 10.80 | 1,568,200 | -0.27(-2.48%) |
Dec 24, 2002 | 11.29 | 11.40 | 11.06 | 11.07 | 522,800 | -0.11(-0.98%) |
Dec 23, 2002 | 11.28 | 11.51 | 10.95 | 11.19 | 1,781,900 | -0.09(-0.84%) |
Dec 20, 2002 | 11.28 | 11.62 | 11.25 | 11.28 | 2,401,300 | -0.09(-0.75%) |
Dec 19, 2002 | 10.81 | 11.70 | 10.81 | 11.37 | 3,067,500 | +0.44(+4.03%) |
Dec 18, 2002 | 11.33 | 11.47 | 10.82 | 10.93 | 3,553,900 | -0.65(-5.62%) |
Dec 17, 2002 | 11.16 | 12.03 | 10.87 | 11.57 | 4,349,500 | +0.48(+4.37%) |
Dec 16, 2002 | 10.78 | 11.21 | 10.44 | 11.09 | 3,553,400 | +0.33(+3.11%) |
Dec 13, 2002 | 11.47 | 11.50 | 10.74 | 10.76 | 2,632,800 | -0.92(-7.92%) |
Dec 12, 2002 | 11.59 | 11.82 | 11.43 | 11.68 | 3,110,400 | +0.34(+3.00%) |
Dec 11, 2002 | 11.05 | 11.43 | 10.80 | 11.34 | 3,367,900 | +0.26(+2.35%) |
Dec 10, 2002 | 10.94 | 11.35 | 10.68 | 11.08 | 5,333,400 | -0.06(-0.58%) |
Dec 09, 2002 | 12.07 | 12.35 | 11.13 | 11.14 | 3,824,400 | -1.19(-9.65%) |
Dec 06, 2002 | 12.04 | 12.56 | 12.03 | 12.34 | 2,181,500 | -0.14(-1.16%) |
Dec 05, 2002 | 12.71 | 12.75 | 12.12 | 12.48 | 2,289,500 | +0.25(+2.00%) |
Dec 04, 2002 | 12.82 | 12.85 | 11.97 | 12.23 | 4,500,400 | -0.89(-6.78%) |
Dec 03, 2002 | 13.63 | 13.69 | 13.00 | 13.12 | 3,060,800 | -0.57(-4.13%) |
Dec 02, 2002 | 14.22 | 14.60 | 13.65 | 13.69 | 3,873,400 | -0.18(-1.33%) |
Nov 29, 2002 | 14.16 | 14.58 | 13.77 | 13.88 | 2,302,400 | -0.12(-0.86%) |
Nov 27, 2002 | 13.14 | 14.23 | 13.13 | 13.99 | 3,613,400 | +1.09(+8.49%) |
Nov 26, 2002 | 12.98 | 13.16 | 12.78 | 12.90 | 2,105,900 | -0.17(-1.34%) |
Nov 25, 2002 | 12.70 | 13.36 | 12.47 | 13.07 | 5,561,800 | -0.23(-1.72%) |
Nov 22, 2002 | 13.00 | 13.69 | 12.96 | 13.30 | 5,079,700 | -0.08(-0.56%) |
Nov 21, 2002 | 12.67 | 13.83 | 12.57 | 13.38 | 6,893,800 | +0.97(+7.77%) |
Nov 20, 2002 | 10.95 | 12.44 | 10.95 | 12.41 | 5,701,400 | +1.50(+13.79%) |
Nov 19, 2002 | 10.90 | 11.25 | 10.77 | 10.91 | 3,242,400 | +0.05(+0.51%) |
Nov 18, 2002 | 10.86 | 11.38 | 10.65 | 10.86 | 3,324,200 | +0.23(+2.12%) |
Nov 15, 2002 | 9.995 | 10.75 | 9.805 | 10.63 | 2,207,400 | +0.53(+5.29%) |
Nov 14, 2002 | 9.960 | 10.21 | 9.810 | 10.10 | 1,812,000 | +0.30(+3.11%) |
Nov 13, 2002 | 9.925 | 10.10 | 9.725 | 9.790 | 2,538,800 | -0.11(-1.11%) |
Nov 12, 2002 | 9.545 | 10.01 | 9.325 | 9.900 | 1,961,400 | +0.42(+4.43%) |
Nov 11, 2002 | 10.15 | 10.32 | 9.250 | 9.480 | 1,836,600 | -0.70(-6.88%) |
Nov 08, 2002 | 10.12 | 10.47 | 9.885 | 10.18 | 1,831,200 | +0.05(+0.49%) |
Nov 07, 2002 | 10.35 | 10.56 | 10.12 | 10.13 | 2,406,900 | -0.57(-5.33%) |
Nov 06, 2002 | 10.21 | 10.71 | 10.07 | 10.70 | 2,814,700 | +0.57(+5.63%) |
Nov 05, 2002 | 9.890 | 10.13 | 9.500 | 10.13 | 2,634,000 | +0.25(+2.53%) |
Nov 04, 2002 | 10.77 | 10.90 | 9.850 | 9.880 | 3,182,300 | -0.61(-5.82%) |
Nov 01, 2002 | 9.855 | 10.59 | 9.500 | 10.49 | 2,553,100 | +0.61(+6.12%) |
Oct 31, 2002 | 9.815 | 10.31 | 9.745 | 9.885 | 3,204,400 | +0.08(+0.87%) |
Oct 30, 2002 | 9.160 | 9.970 | 9.155 | 9.800 | 2,560,541 | +0.62(+6.81%) |
Oct 29, 2002 | 9.305 | 9.595 | 8.875 | 9.175 | 3,170,638 | -0.17(-1.87%) |
Oct 28, 2002 | 10.30 | 10.31 | 9.285 | 9.350 | 4,824,900 | -1.04(-9.97%) |
Oct 25, 2002 | 10.29 | 10.59 | 10.12 | 10.38 | 3,069,900 | -0.12(-1.10%) |
Oct 24, 2002 | 10.80 | 10.85 | 10.43 | 10.50 | 3,272,372 | -0.21(-1.91%) |
Oct 23, 2002 | 9.875 | 10.72 | 9.800 | 10.71 | 4,199,416 | +0.80(+8.07%) |
Oct 22, 2002 | 10.03 | 10.58 | 9.700 | 9.905 | 2,308,300 | -0.41(-3.97%) |
Oct 21, 2002 | 9.755 | 10.32 | 9.500 | 10.31 | 3,578,400 | +0.46(+4.72%) |
Oct 18, 2002 | 9.415 | 9.925 | 9.194 | 9.850 | 3,605,300 | +0.37(+3.85%) |
Oct 17, 2002 | 9.000 | 9.780 | 8.995 | 9.485 | 7,311,427 | +1.66(+21.21%) |
Oct 16, 2002 | 7.780 | 8.220 | 7.725 | 7.825 | 2,402,200 | -0.42(-5.15%) |
Oct 15, 2002 | 7.475 | 8.645 | 7.470 | 8.250 | 4,630,500 | +1.12(+15.63%) |
Oct 14, 2002 | 7.140 | 7.308 | 6.855 | 7.135 | 1,660,000 | -0.02(-0.21%) |
Oct 11, 2002 | 6.775 | 7.325 | 6.775 | 7.150 | 1,745,607 | +0.53(+7.92%) |
Oct 10, 2002 | 6.050 | 6.725 | 6.005 | 6.625 | 1,476,300 | +0.60(+9.96%) |
Oct 09, 2002 | 6.255 | 6.435 | 6.000 | 6.025 | 1,100,259 | -0.28(-4.52%) |
Oct 08, 2002 | 6.185 | 6.500 | 6.105 | 6.310 | 1,549,600 | +0.17(+2.77%) |
Oct 07, 2002 | 6.150 | 6.370 | 6.055 | 6.140 | 1,441,600 | -0.04(-0.65%) |
Oct 04, 2002 | 6.620 | 6.720 | 6.085 | 6.180 | 2,438,997 | -0.45(-6.79%) |
Oct 03, 2002 | 6.590 | 6.920 | 6.580 | 6.630 | 2,382,700 | -0.16(-2.28%) |
Oct 02, 2002 | 6.600 | 7.100 | 6.230 | 6.785 | 1,966,000 | +0.16(+2.42%) |