Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.304 | 9.624 | 9.269 | 9.321 | 1,398,817 | -0.10(-1.10%) |
Dec 30, 2002 | 9.745 | 9.866 | 9.252 | 9.425 | 1,350,243 | -0.17(-1.80%) |
Dec 27, 2002 | 9.736 | 9.823 | 9.554 | 9.598 | 709,759 | -0.11(-1.16%) |
Dec 26, 2002 | 9.987 | 10.18 | 9.606 | 9.710 | 994,843 | -0.13(-1.32%) |
Dec 24, 2002 | 9.892 | 10.07 | 9.745 | 9.840 | 488,516 | -0.08(-0.78%) |
Dec 23, 2002 | 9.650 | 10.09 | 9.382 | 9.918 | 1,287,444 | +0.22(+2.23%) |
Dec 20, 2002 | 9.650 | 9.823 | 9.382 | 9.701 | 1,978,815 | +0.18(+1.91%) |
Dec 19, 2002 | 9.416 | 9.727 | 9.010 | 9.520 | 3,156,968 | +0.10(+1.10%) |
Dec 18, 2002 | 10.37 | 10.45 | 9.407 | 9.416 | 3,999,497 | -1.19(-11.25%) |
Dec 17, 2002 | 10.55 | 11.08 | 10.47 | 10.61 | 1,855,298 | -0.18(-1.68%) |
Dec 16, 2002 | 10.42 | 10.89 | 10.17 | 10.79 | 1,926,540 | +0.65(+6.39%) |
Dec 13, 2002 | 10.57 | 10.70 | 10.13 | 10.14 | 1,867,904 | -0.76(-6.98%) |
Dec 12, 2002 | 11.24 | 11.37 | 10.82 | 10.90 | 1,902,600 | -0.14(-1.25%) |
Dec 11, 2002 | 10.72 | 11.58 | 10.47 | 11.04 | 4,990,177 | +0.18(+1.67%) |
Dec 10, 2002 | 9.857 | 10.90 | 9.771 | 10.86 | 4,393,525 | +1.05(+10.76%) |
Dec 09, 2002 | 10.94 | 10.95 | 9.753 | 9.805 | 3,927,677 | -1.19(-10.85%) |
Dec 06, 2002 | 11.20 | 11.41 | 10.90 | 11.00 | 2,176,928 | -0.26(-2.30%) |
Dec 05, 2002 | 11.86 | 11.88 | 11.20 | 11.26 | 2,273,498 | -0.24(-2.11%) |
Dec 04, 2002 | 12.27 | 12.34 | 11.11 | 11.50 | 4,916,622 | -1.30(-10.13%) |
Dec 03, 2002 | 13.80 | 13.83 | 12.76 | 12.80 | 2,835,685 | -1.25(-8.92%) |
Dec 02, 2002 | 14.53 | 14.90 | 13.64 | 14.05 | 2,699,099 | +0.01(+0.06%) |
Nov 29, 2002 | 14.92 | 14.97 | 13.95 | 14.04 | 1,353,713 | -0.80(-5.39%) |
Nov 27, 2002 | 13.92 | 14.88 | 13.90 | 14.84 | 2,307,500 | +1.26(+9.27%) |
Nov 26, 2002 | 14.09 | 14.19 | 13.51 | 13.58 | 3,096,019 | -0.47(-3.32%) |
Nov 25, 2002 | 13.30 | 14.10 | 13.27 | 14.05 | 3,813,528 | +0.83(+6.28%) |
Nov 22, 2002 | 13.09 | 13.49 | 12.87 | 13.22 | 2,479,475 | -0.04(-0.33%) |
Nov 21, 2002 | 12.50 | 13.32 | 12.46 | 13.26 | 2,901,029 | +1.06(+8.72%) |
Nov 20, 2002 | 11.34 | 12.26 | 11.26 | 12.20 | 2,771,614 | +1.03(+9.21%) |
Nov 19, 2002 | 11.16 | 11.57 | 10.96 | 11.17 | 1,247,197 | -0.04(-0.39%) |
Nov 18, 2002 | 11.59 | 11.91 | 11.15 | 11.21 | 1,697,548 | -0.17(-1.45%) |
Nov 15, 2002 | 11.06 | 11.54 | 10.88 | 11.38 | 1,800,248 | +0.05(+0.47%) |
Nov 14, 2002 | 10.79 | 11.35 | 10.49 | 11.33 | 2,970,536 | +0.98(+9.48%) |
Nov 13, 2002 | 10.12 | 10.70 | 9.944 | 10.35 | 2,117,830 | -0.02(-0.20%) |
Nov 12, 2002 | 9.848 | 10.67 | 9.762 | 10.37 | 2,889,464 | +0.59(+6.01%) |
Nov 11, 2002 | 10.60 | 10.61 | 9.598 | 9.779 | 2,565,983 | -0.80(-7.52%) |
Nov 08, 2002 | 10.84 | 10.92 | 10.18 | 10.57 | 3,848,802 | -0.26(-2.39%) |
Nov 07, 2002 | 11.92 | 11.94 | 10.83 | 10.83 | 3,054,615 | -1.44(-11.70%) |
Nov 06, 2002 | 11.67 | 12.38 | 11.51 | 12.27 | 2,424,887 | +0.64(+5.51%) |
Nov 05, 2002 | 12.16 | 12.16 | 11.07 | 11.63 | 3,829,719 | -0.58(-4.75%) |
Nov 04, 2002 | 11.70 | 12.94 | 11.70 | 12.21 | 3,859,789 | +0.57(+4.90%) |
Nov 01, 2002 | 10.86 | 11.70 | 10.59 | 11.64 | 2,941,739 | +0.75(+6.91%) |
Oct 31, 2002 | 11.33 | 11.74 | 10.82 | 10.89 | 4,366,694 | -0.40(-3.52%) |
Oct 30, 2002 | 9.840 | 11.31 | 9.676 | 11.28 | 4,806,636 | +1.52(+15.59%) |
Oct 29, 2002 | 9.710 | 10.01 | 9.295 | 9.762 | 2,391,464 | -0.03(-0.27%) |
Oct 28, 2002 | 9.580 | 10.31 | 9.580 | 9.788 | 2,968,454 | +0.22(+2.35%) |
Oct 25, 2002 | 9.373 | 9.692 | 9.304 | 9.563 | 1,775,614 | +0.22(+2.31%) |
Oct 24, 2002 | 9.580 | 10.12 | 9.269 | 9.347 | 3,919,465 | -0.15(-1.55%) |
Oct 23, 2002 | 8.742 | 9.632 | 8.647 | 9.494 | 6,282,942 | +0.42(+4.57%) |
Oct 22, 2002 | 9.641 | 9.814 | 9.001 | 9.079 | 3,111,517 | -1.18(-11.54%) |
Oct 21, 2002 | 9.433 | 10.26 | 9.131 | 10.26 | 2,998,524 | +0.64(+6.65%) |
Oct 18, 2002 | 8.214 | 9.823 | 8.128 | 9.624 | 5,866,824 | +1.26(+15.10%) |
Oct 17, 2002 | 7.799 | 8.387 | 7.799 | 8.361 | 3,388,664 | +0.85(+11.26%) |
Oct 16, 2002 | 7.592 | 7.730 | 7.367 | 7.515 | 2,230,368 | -0.54(-6.75%) |
Oct 15, 2002 | 7.626 | 8.085 | 7.592 | 8.059 | 2,292,696 | +0.84(+11.62%) |
Oct 14, 2002 | 7.047 | 7.341 | 6.909 | 7.220 | 1,375,687 | -0.05(-0.71%) |
Oct 11, 2002 | 6.537 | 7.419 | 6.528 | 7.272 | 2,388,804 | +0.80(+12.28%) |
Oct 10, 2002 | 5.785 | 6.485 | 5.785 | 6.476 | 2,710,086 | +0.67(+11.46%) |
Oct 09, 2002 | 5.932 | 6.286 | 5.793 | 5.811 | 1,619,945 | -0.27(-4.41%) |
Oct 08, 2002 | 6.139 | 6.321 | 5.733 | 6.079 | 2,305,418 | +0.00(+0.00%) |
Oct 07, 2002 | 6.580 | 6.753 | 6.044 | 6.079 | 3,261,749 | -0.48(-7.38%) |
Oct 04, 2002 | 7.393 | 7.462 | 6.488 | 6.563 | 3,080,175 | -0.67(-9.21%) |
Oct 03, 2002 | 7.661 | 7.773 | 7.159 | 7.229 | 1,640,531 | -0.62(-7.93%) |
Oct 02, 2002 | 7.644 | 8.188 | 7.566 | 7.851 | 2,362,435 | +0.11(+1.45%) |