Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.84 | 13.16 | 12.42 | 12.54 | 466,951 | -0.30(-2.30%) |
Dec 30, 2002 | 13.03 | 13.31 | 12.52 | 12.84 | 248,127 | -0.17(-1.29%) |
Dec 27, 2002 | 13.01 | 13.31 | 12.93 | 13.01 | 212,232 | -0.14(-1.05%) |
Dec 26, 2002 | 13.02 | 13.58 | 13.01 | 13.15 | 235,351 | +0.16(+1.21%) |
Dec 24, 2002 | 13.35 | 13.41 | 12.95 | 12.99 | 131,821 | -0.22(-1.64%) |
Dec 23, 2002 | 12.52 | 13.38 | 12.43 | 13.21 | 233,526 | +0.54(+4.28%) |
Dec 20, 2002 | 12.52 | 13.02 | 12.43 | 12.66 | 403,474 | -0.01(-0.08%) |
Dec 19, 2002 | 12.72 | 13.12 | 12.22 | 12.67 | 475,164 | -0.06(-0.47%) |
Dec 18, 2002 | 13.61 | 13.61 | 12.59 | 12.73 | 464,720 | -1.05(-7.65%) |
Dec 17, 2002 | 14.20 | 14.67 | 13.61 | 13.79 | 179,580 | -0.54(-3.79%) |
Dec 16, 2002 | 13.62 | 14.36 | 13.43 | 14.33 | 304,101 | +0.88(+6.52%) |
Dec 13, 2002 | 14.52 | 14.52 | 13.37 | 13.45 | 394,348 | -1.07(-7.34%) |
Dec 12, 2002 | 14.42 | 14.76 | 14.32 | 14.52 | 214,361 | +0.22(+1.52%) |
Dec 11, 2002 | 14.10 | 14.79 | 13.76 | 14.30 | 317,181 | -0.06(-0.41%) |
Dec 10, 2002 | 13.37 | 14.40 | 13.32 | 14.36 | 490,678 | +1.16(+8.82%) |
Dec 09, 2002 | 14.42 | 14.50 | 13.07 | 13.20 | 413,107 | -1.32(-9.10%) |
Dec 06, 2002 | 13.99 | 14.93 | 13.94 | 14.52 | 358,756 | +0.42(+3.00%) |
Dec 05, 2002 | 15.43 | 15.78 | 14.01 | 14.09 | 679,892 | -1.19(-7.80%) |
Dec 04, 2002 | 16.16 | 16.22 | 14.88 | 15.29 | 418,582 | -1.14(-6.96%) |
Dec 03, 2002 | 17.65 | 17.70 | 16.23 | 16.43 | 860,893 | -1.55(-8.61%) |
Dec 02, 2002 | 18.01 | 19.23 | 17.82 | 17.98 | 676,749 | +0.36(+2.07%) |
Nov 29, 2002 | 18.06 | 18.30 | 17.61 | 17.61 | 185,462 | -0.27(-1.49%) |
Nov 27, 2002 | 16.80 | 17.95 | 16.69 | 17.88 | 208,176 | +1.25(+7.53%) |
Nov 26, 2002 | 17.26 | 17.66 | 16.44 | 16.63 | 570,684 | -0.79(-4.53%) |
Nov 25, 2002 | 16.77 | 18.04 | 16.70 | 17.42 | 754,219 | +1.03(+6.26%) |
Nov 22, 2002 | 16.17 | 16.77 | 15.17 | 16.39 | 735,764 | +0.01(+0.07%) |
Nov 21, 2002 | 13.56 | 16.41 | 13.52 | 16.38 | 835,543 | +2.94(+21.86%) |
Nov 20, 2002 | 12.39 | 13.53 | 12.38 | 13.44 | 345,371 | +0.99(+7.92%) |
Nov 19, 2002 | 12.48 | 12.86 | 12.33 | 12.46 | 414,628 | -0.03(-0.24%) |
Nov 18, 2002 | 13.02 | 13.16 | 12.41 | 12.49 | 320,933 | -0.35(-2.69%) |
Nov 15, 2002 | 12.62 | 12.94 | 12.29 | 12.83 | 316,776 | +0.12(+0.93%) |
Nov 14, 2002 | 12.26 | 12.81 | 12.23 | 12.71 | 362,508 | +0.68(+5.66%) |
Nov 13, 2002 | 11.89 | 12.28 | 11.40 | 12.03 | 347,906 | +0.21(+1.75%) |
Nov 12, 2002 | 11.74 | 12.03 | 11.54 | 11.82 | 682,123 | +0.17(+1.44%) |
Nov 11, 2002 | 12.76 | 12.76 | 11.66 | 11.66 | 772,269 | -1.24(-9.63%) |
Nov 08, 2002 | 12.51 | 13.18 | 12.37 | 12.90 | 276,723 | -0.18(-1.36%) |
Nov 07, 2002 | 13.80 | 13.91 | 12.67 | 13.08 | 488,650 | -1.02(-7.21%) |
Nov 06, 2002 | 13.12 | 14.19 | 13.00 | 14.09 | 426,390 | +0.98(+7.44%) |
Nov 05, 2002 | 13.40 | 13.40 | 12.54 | 13.12 | 488,752 | -0.44(-3.27%) |
Nov 04, 2002 | 12.85 | 14.32 | 12.82 | 13.56 | 743,268 | +0.98(+7.76%) |
Nov 01, 2002 | 11.92 | 12.64 | 11.56 | 12.58 | 363,420 | +0.64(+5.37%) |
Oct 31, 2002 | 11.60 | 12.07 | 11.51 | 11.94 | 591,369 | +0.21(+1.76%) |
Oct 30, 2002 | 11.01 | 11.87 | 11.01 | 11.74 | 362,203 | +0.62(+5.61%) |
Oct 29, 2002 | 11.35 | 11.36 | 10.69 | 11.11 | 518,969 | -0.39(-3.36%) |
Oct 28, 2002 | 10.68 | 11.96 | 10.65 | 11.50 | 1,126,777 | +0.86(+8.06%) |
Oct 25, 2002 | 9.517 | 10.66 | 9.517 | 10.64 | 631,977 | +1.05(+10.89%) |
Oct 24, 2002 | 9.319 | 10.32 | 9.181 | 9.596 | 641,563 | +0.29(+3.07%) |
Oct 23, 2002 | 8.333 | 9.359 | 8.136 | 9.310 | 790,386 | +0.91(+10.80%) |
Oct 22, 2002 | 8.777 | 8.876 | 8.304 | 8.402 | 391,813 | -0.50(-5.65%) |
Oct 21, 2002 | 8.511 | 9.024 | 8.175 | 8.905 | 341,213 | +0.30(+3.44%) |
Oct 18, 2002 | 7.051 | 8.807 | 7.051 | 8.609 | 724,510 | +1.02(+13.38%) |
Oct 17, 2002 | 8.235 | 8.738 | 7.574 | 7.594 | 602,929 | -0.22(-2.78%) |
Oct 16, 2002 | 8.126 | 8.126 | 7.426 | 7.811 | 508,752 | -0.52(-6.27%) |
Oct 15, 2002 | 7.889 | 8.412 | 7.889 | 8.333 | 305,216 | +0.85(+11.33%) |
Oct 14, 2002 | 7.495 | 7.889 | 7.278 | 7.485 | 1,037,533 | -0.17(-2.19%) |
Oct 11, 2002 | 7.377 | 7.742 | 7.298 | 7.653 | 344,268 | +0.54(+7.63%) |
Oct 10, 2002 | 6.193 | 7.150 | 6.055 | 7.110 | 471,412 | +1.02(+16.67%) |
Oct 09, 2002 | 6.065 | 6.262 | 5.799 | 6.095 | 723,799 | +0.03(+0.49%) |
Oct 08, 2002 | 6.706 | 6.883 | 5.888 | 6.065 | 865,355 | -0.56(-8.48%) |
Oct 07, 2002 | 7.101 | 7.101 | 6.627 | 6.627 | 411,383 | -0.45(-6.41%) |
Oct 04, 2002 | 7.673 | 7.722 | 6.716 | 7.081 | 387,066 | -0.79(-10.02%) |
Oct 03, 2002 | 8.984 | 9.033 | 7.801 | 7.870 | 563,752 | -1.08(-12.11%) |
Oct 02, 2002 | 9.418 | 9.842 | 9.112 | 8.955 | 231,498 | -0.51(-5.42%) |