Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.05 | 10.66 | 10.04 | 10.61 | 1,913,739 | +0.31(+2.98%) |
Dec 30, 2002 | 10.06 | 10.40 | 9.823 | 10.31 | 1,947,715 | +0.25(+2.53%) |
Dec 27, 2002 | 10.02 | 10.16 | 9.920 | 10.05 | 1,463,836 | +0.06(+0.61%) |
Dec 26, 2002 | 9.911 | 10.28 | 9.893 | 9.990 | 1,096,708 | +0.13(+1.33%) |
Dec 24, 2002 | 10.06 | 10.17 | 9.815 | 9.858 | 765,495 | -0.18(-1.75%) |
Dec 23, 2002 | 9.999 | 10.18 | 9.788 | 10.03 | 2,017,378 | +0.04(+0.35%) |
Dec 20, 2002 | 10.21 | 10.45 | 9.999 | 9.999 | 2,640,356 | -0.02(-0.17%) |
Dec 19, 2002 | 10.44 | 10.81 | 9.823 | 10.02 | 2,077,578 | -0.42(-4.03%) |
Dec 18, 2002 | 11.28 | 11.28 | 10.33 | 10.44 | 2,748,670 | -0.89(-7.90%) |
Dec 17, 2002 | 11.27 | 11.45 | 11.17 | 11.33 | 1,102,295 | +0.15(+1.33%) |
Dec 16, 2002 | 11.10 | 11.32 | 10.96 | 11.18 | 1,922,404 | +0.52(+4.85%) |
Dec 13, 2002 | 10.99 | 10.99 | 10.64 | 10.67 | 1,167,170 | -0.46(-4.18%) |
Dec 12, 2002 | 11.10 | 11.29 | 10.96 | 11.13 | 964,793 | -0.04(-0.31%) |
Dec 11, 2002 | 11.13 | 11.30 | 10.96 | 11.17 | 1,225,089 | -0.05(-0.47%) |
Dec 10, 2002 | 10.90 | 11.23 | 10.79 | 11.22 | 1,570,326 | +0.33(+3.06%) |
Dec 09, 2002 | 11.49 | 11.52 | 10.78 | 10.88 | 2,110,871 | -0.87(-7.39%) |
Dec 06, 2002 | 11.27 | 11.75 | 11.11 | 11.75 | 1,845,672 | +0.43(+3.80%) |
Dec 05, 2002 | 11.07 | 11.57 | 10.97 | 11.32 | 2,814,342 | +0.48(+4.45%) |
Dec 04, 2002 | 10.71 | 11.23 | 10.50 | 10.84 | 1,967,782 | +0.13(+1.23%) |
Dec 03, 2002 | 11.49 | 11.49 | 10.44 | 10.71 | 3,907,745 | -1.04(-8.81%) |
Dec 02, 2002 | 12.12 | 12.37 | 11.68 | 11.74 | 2,437,409 | -0.10(-0.81%) |
Nov 29, 2002 | 11.80 | 11.97 | 11.63 | 11.84 | 890,113 | +0.05(+0.45%) |
Nov 27, 2002 | 11.40 | 12.19 | 11.38 | 11.79 | 2,269,921 | +0.47(+4.19%) |
Nov 26, 2002 | 11.40 | 11.93 | 11.10 | 11.31 | 2,748,100 | -0.09(-0.77%) |
Nov 25, 2002 | 10.66 | 11.44 | 10.66 | 11.40 | 2,893,355 | +0.79(+7.44%) |
Nov 22, 2002 | 10.63 | 10.92 | 10.39 | 10.61 | 2,056,143 | -0.01(-0.08%) |
Nov 21, 2002 | 9.516 | 10.82 | 9.429 | 10.62 | 4,249,561 | +1.42(+15.44%) |
Nov 20, 2002 | 9.823 | 9.867 | 8.990 | 9.201 | 3,748,010 | -0.60(-6.09%) |
Nov 19, 2002 | 9.823 | 9.999 | 9.657 | 9.797 | 1,950,794 | +0.12(+1.27%) |
Nov 18, 2002 | 9.823 | 9.850 | 9.560 | 9.674 | 2,105,854 | +0.12(+1.29%) |
Nov 15, 2002 | 9.692 | 9.779 | 9.385 | 9.551 | 1,631,666 | -0.27(-2.77%) |
Nov 14, 2002 | 9.867 | 10.03 | 9.569 | 9.823 | 2,318,036 | +0.11(+1.08%) |
Nov 13, 2002 | 9.560 | 10.21 | 8.990 | 9.718 | 3,352,264 | +0.16(+1.65%) |
Nov 12, 2002 | 9.911 | 9.911 | 9.297 | 9.560 | 3,786,319 | -0.25(-2.59%) |
Nov 11, 2002 | 10.75 | 10.83 | 9.736 | 9.815 | 2,764,404 | -0.46(-4.44%) |
Nov 08, 2002 | 10.27 | 10.44 | 9.823 | 10.27 | 2,606,151 | -0.29(-2.74%) |
Nov 07, 2002 | 10.79 | 10.95 | 10.39 | 10.56 | 2,368,886 | -0.57(-5.12%) |
Nov 06, 2002 | 10.29 | 11.23 | 9.955 | 11.13 | 4,293,913 | +1.26(+12.80%) |
Nov 05, 2002 | 9.823 | 9.955 | 9.551 | 9.867 | 1,595,751 | +0.03(+0.27%) |
Nov 04, 2002 | 10.26 | 10.43 | 9.736 | 9.841 | 2,094,566 | +0.41(+4.37%) |
Nov 01, 2002 | 8.683 | 9.551 | 8.552 | 9.429 | 1,840,655 | +0.59(+6.65%) |
Oct 31, 2002 | 8.858 | 9.209 | 8.841 | 8.841 | 1,542,507 | +0.07(+0.80%) |
Oct 30, 2002 | 8.876 | 9.078 | 8.552 | 8.771 | 1,650,479 | -0.10(-1.09%) |
Oct 29, 2002 | 9.165 | 9.218 | 8.473 | 8.867 | 2,127,517 | -0.21(-2.32%) |
Oct 28, 2002 | 9.779 | 10.03 | 8.929 | 9.078 | 2,111,555 | -0.39(-4.17%) |
Oct 25, 2002 | 9.148 | 9.578 | 8.902 | 9.472 | 2,202,539 | +0.24(+2.56%) |
Oct 24, 2002 | 9.288 | 9.981 | 9.069 | 9.236 | 2,672,280 | +0.04(+0.38%) |
Oct 23, 2002 | 9.262 | 9.709 | 8.841 | 9.201 | 2,268,325 | -0.05(-0.57%) |
Oct 22, 2002 | 8.648 | 9.911 | 8.332 | 9.253 | 4,343,396 | +0.61(+7.11%) |
Oct 21, 2002 | 7.736 | 8.683 | 7.543 | 8.639 | 2,719,938 | +0.91(+11.80%) |
Oct 18, 2002 | 7.824 | 8.017 | 7.464 | 7.727 | 2,255,099 | -0.10(-1.23%) |
Oct 17, 2002 | 8.069 | 8.288 | 7.710 | 7.824 | 3,163,912 | +0.37(+4.94%) |
Oct 16, 2002 | 7.710 | 7.718 | 7.096 | 7.455 | 3,136,206 | -0.52(-6.49%) |
Oct 15, 2002 | 7.315 | 8.113 | 7.096 | 7.973 | 5,569,397 | +1.39(+21.20%) |
Oct 14, 2002 | 6.359 | 6.806 | 6.324 | 6.578 | 2,108,134 | -0.11(-1.57%) |
Oct 11, 2002 | 5.973 | 7.104 | 5.973 | 6.683 | 4,939,693 | +0.75(+12.56%) |
Oct 10, 2002 | 5.771 | 5.999 | 5.350 | 5.938 | 3,686,442 | +0.24(+4.15%) |
Oct 09, 2002 | 6.140 | 6.140 | 5.675 | 5.701 | 3,160,263 | -0.78(-12.04%) |
Oct 08, 2002 | 6.675 | 6.762 | 6.271 | 6.482 | 2,811,264 | +0.05(+0.82%) |
Oct 07, 2002 | 6.885 | 6.973 | 6.271 | 6.429 | 3,143,047 | -0.46(-6.62%) |
Oct 04, 2002 | 7.859 | 7.894 | 6.832 | 6.885 | 2,177,683 | -0.75(-9.77%) |
Oct 03, 2002 | 7.806 | 7.841 | 7.517 | 7.631 | 3,006,913 | -0.38(-4.71%) |
Oct 02, 2002 | 8.552 | 8.569 | 7.718 | 8.008 | 2,865,649 | -0.63(-7.31%) |