Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.24 | 12.59 | 12.15 | 12.32 | 2,116,800 | +0.07(+0.57%) |
Dec 30, 2002 | 12.61 | 12.76 | 12.05 | 12.25 | 2,243,200 | -0.41(-3.24%) |
Dec 27, 2002 | 12.98 | 13.09 | 12.61 | 12.66 | 1,714,800 | -0.42(-3.21%) |
Dec 26, 2002 | 13.35 | 13.50 | 12.97 | 13.08 | 1,663,200 | -0.25(-1.88%) |
Dec 24, 2002 | 13.04 | 13.45 | 13.03 | 13.33 | 739,300 | +0.08(+0.60%) |
Dec 23, 2002 | 13.43 | 13.50 | 12.93 | 13.25 | 3,110,300 | +0.25(+1.92%) |
Dec 20, 2002 | 13.43 | 13.50 | 12.93 | 13.00 | 3,658,500 | -0.15(-1.13%) |
Dec 19, 2002 | 12.85 | 13.99 | 12.79 | 13.15 | 4,527,300 | +0.26(+2.02%) |
Dec 18, 2002 | 13.13 | 13.22 | 12.88 | 12.89 | 3,323,500 | -0.40(-3.01%) |
Dec 17, 2002 | 12.85 | 13.34 | 12.84 | 13.29 | 3,822,300 | +0.49(+3.83%) |
Dec 16, 2002 | 12.18 | 12.88 | 12.15 | 12.80 | 2,390,700 | +0.71(+5.87%) |
Dec 13, 2002 | 12.43 | 12.45 | 11.95 | 12.09 | 3,124,400 | -0.36(-2.89%) |
Dec 12, 2002 | 12.39 | 12.59 | 12.38 | 12.45 | 3,151,800 | +0.05(+0.40%) |
Dec 11, 2002 | 12.30 | 12.53 | 11.78 | 12.40 | 3,733,400 | -0.12(-0.96%) |
Dec 10, 2002 | 12.86 | 12.88 | 12.27 | 12.52 | 4,115,800 | -0.13(-1.03%) |
Dec 09, 2002 | 12.91 | 13.03 | 12.60 | 12.65 | 3,902,100 | -0.35(-2.69%) |
Dec 06, 2002 | 12.72 | 13.48 | 12.68 | 13.00 | 6,484,400 | +0.20(+1.56%) |
Dec 05, 2002 | 12.35 | 13.05 | 12.23 | 12.80 | 6,421,300 | +0.69(+5.70%) |
Dec 04, 2002 | 12.22 | 12.39 | 11.96 | 12.11 | 8,299,600 | -0.58(-4.57%) |
Dec 03, 2002 | 12.52 | 13.03 | 12.35 | 12.69 | 18,669,300 | +1.26(+11.02%) |
Dec 02, 2002 | 12.00 | 12.22 | 11.23 | 11.43 | 4,260,600 | -0.32(-2.72%) |
Nov 29, 2002 | 12.00 | 12.11 | 11.70 | 11.75 | 1,317,100 | -0.12(-1.01%) |
Nov 27, 2002 | 11.34 | 12.15 | 11.11 | 11.87 | 3,599,000 | +0.83(+7.52%) |
Nov 26, 2002 | 11.45 | 11.66 | 10.79 | 11.04 | 4,892,000 | -0.47(-4.08%) |
Nov 25, 2002 | 11.36 | 11.80 | 11.28 | 11.51 | 3,839,100 | +0.16(+1.41%) |
Nov 22, 2002 | 10.97 | 11.86 | 10.80 | 11.35 | 5,315,800 | +0.20(+1.79%) |
Nov 21, 2002 | 10.69 | 11.25 | 10.49 | 11.15 | 6,766,500 | +0.94(+9.21%) |
Nov 20, 2002 | 9.630 | 10.30 | 9.530 | 10.21 | 3,945,500 | +0.59(+6.13%) |
Nov 19, 2002 | 9.740 | 9.850 | 9.440 | 9.620 | 3,834,000 | -0.15(-1.54%) |
Nov 18, 2002 | 10.25 | 10.30 | 9.760 | 9.770 | 4,158,900 | -0.18(-1.81%) |
Nov 15, 2002 | 9.410 | 9.980 | 9.300 | 9.950 | 4,866,700 | +0.27(+2.79%) |
Nov 14, 2002 | 9.270 | 9.700 | 9.260 | 9.680 | 6,498,700 | +0.59(+6.49%) |
Nov 13, 2002 | 8.540 | 9.160 | 8.300 | 9.090 | 5,302,400 | +0.39(+4.48%) |
Nov 12, 2002 | 8.420 | 8.880 | 8.420 | 8.700 | 3,423,000 | +0.32(+3.82%) |
Nov 11, 2002 | 8.450 | 8.550 | 8.230 | 8.380 | 2,240,800 | -0.26(-3.01%) |
Nov 08, 2002 | 8.550 | 8.770 | 8.220 | 8.640 | 2,641,500 | -0.06(-0.69%) |
Nov 07, 2002 | 8.900 | 8.960 | 8.400 | 8.700 | 2,693,600 | -0.42(-4.61%) |
Nov 06, 2002 | 8.920 | 9.130 | 8.450 | 9.120 | 3,951,200 | +0.38(+4.35%) |
Nov 05, 2002 | 8.230 | 8.790 | 8.000 | 8.740 | 5,901,700 | +0.49(+5.94%) |
Nov 04, 2002 | 7.960 | 8.560 | 7.840 | 8.250 | 8,127,500 | +0.52(+6.73%) |
Nov 01, 2002 | 7.550 | 7.904 | 7.200 | 7.730 | 3,346,000 | +0.18(+2.38%) |
Oct 31, 2002 | 7.500 | 7.750 | 7.490 | 7.550 | 3,321,451 | +0.10(+1.34%) |
Oct 30, 2002 | 7.410 | 7.610 | 7.310 | 7.450 | 2,613,733 | +0.07(+0.95%) |
Oct 29, 2002 | 7.380 | 7.400 | 7.100 | 7.380 | 2,105,300 | +0.12(+1.65%) |
Oct 28, 2002 | 7.310 | 7.550 | 7.200 | 7.260 | 2,514,500 | +0.02(+0.28%) |
Oct 25, 2002 | 7.110 | 7.260 | 7.110 | 7.240 | 1,914,920 | +0.06(+0.84%) |
Oct 24, 2002 | 7.230 | 7.420 | 7.150 | 7.180 | 3,856,000 | +0.05(+0.70%) |
Oct 23, 2002 | 7.110 | 7.271 | 6.870 | 7.130 | 7,452,540 | -0.51(-6.69%) |
Oct 22, 2002 | 7.630 | 7.700 | 7.480 | 7.641 | 3,859,300 | -0.16(-2.04%) |
Oct 21, 2002 | 7.250 | 7.820 | 7.190 | 7.800 | 5,721,000 | +0.65(+9.09%) |
Oct 18, 2002 | 6.790 | 7.190 | 6.780 | 7.150 | 3,525,200 | +0.20(+2.88%) |
Oct 17, 2002 | 6.880 | 7.030 | 6.780 | 6.950 | 3,318,459 | +0.35(+5.30%) |
Oct 16, 2002 | 6.360 | 6.700 | 6.360 | 6.600 | 2,126,000 | +0.07(+1.07%) |
Oct 15, 2002 | 6.390 | 6.680 | 6.190 | 6.530 | 7,266,000 | +0.24(+3.82%) |
Oct 14, 2002 | 6.100 | 6.350 | 6.070 | 6.290 | 2,171,300 | +0.10(+1.62%) |
Oct 11, 2002 | 6.010 | 6.200 | 5.980 | 6.190 | 2,798,168 | +0.22(+3.69%) |
Oct 10, 2002 | 5.930 | 6.070 | 5.860 | 5.970 | 3,447,600 | +0.08(+1.36%) |
Oct 09, 2002 | 5.710 | 6.050 | 5.570 | 5.890 | 4,626,900 | +0.02(+0.36%) |
Oct 08, 2002 | 6.010 | 6.090 | 5.760 | 5.869 | 1,943,900 | -0.05(-0.86%) |
Oct 07, 2002 | 6.080 | 6.200 | 5.880 | 5.920 | 1,795,000 | -0.08(-1.33%) |
Oct 04, 2002 | 5.980 | 6.070 | 5.880 | 6.000 | 1,666,408 | +0.01(+0.17%) |
Oct 03, 2002 | 5.990 | 6.179 | 5.880 | 5.990 | 1,301,758 | +0.01(+0.17%) |
Oct 02, 2002 | 6.110 | 6.350 | 5.950 | 5.980 | 1,850,065 | -0.23(-3.70%) |