Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.95 | 11.96 | 11.67 | 11.88 | 1,060,074 | +0.09(+0.74%) |
Dec 30, 2002 | 11.70 | 11.90 | 11.66 | 11.80 | 680,530 | +0.04(+0.34%) |
Dec 27, 2002 | 11.96 | 12.00 | 11.69 | 11.76 | 1,222,991 | -0.16(-1.35%) |
Dec 26, 2002 | 12.00 | 12.19 | 11.90 | 11.92 | 856,986 | -0.09(-0.78%) |
Dec 24, 2002 | 11.90 | 12.08 | 11.90 | 12.01 | 1,126,431 | -0.25(-2.03%) |
Dec 23, 2002 | 12.32 | 12.39 | 12.14 | 12.26 | 611,793 | +0.11(+0.94%) |
Dec 20, 2002 | 12.07 | 12.34 | 11.96 | 12.15 | 890,016 | +0.40(+3.38%) |
Dec 19, 2002 | 11.63 | 11.87 | 11.58 | 11.75 | 2,235,604 | +0.06(+0.52%) |
Dec 18, 2002 | 11.90 | 11.92 | 11.55 | 11.69 | 2,014,662 | -0.74(-5.95%) |
Dec 17, 2002 | 12.88 | 12.90 | 12.37 | 12.43 | 842,703 | -0.46(-3.60%) |
Dec 16, 2002 | 12.39 | 12.92 | 12.39 | 12.89 | 996,395 | +0.71(+5.85%) |
Dec 13, 2002 | 12.70 | 12.70 | 12.10 | 12.18 | 670,860 | -0.52(-4.08%) |
Dec 12, 2002 | 12.88 | 13.11 | 12.57 | 12.70 | 612,090 | -0.01(-0.05%) |
Dec 11, 2002 | 12.46 | 12.90 | 12.46 | 12.70 | 714,899 | -0.06(-0.47%) |
Dec 10, 2002 | 12.47 | 12.77 | 12.36 | 12.76 | 1,327,436 | +0.33(+2.65%) |
Dec 09, 2002 | 12.62 | 12.69 | 12.40 | 12.43 | 1,518,473 | -0.57(-4.39%) |
Dec 06, 2002 | 12.35 | 13.11 | 12.33 | 13.01 | 1,220,759 | +0.06(+0.47%) |
Dec 05, 2002 | 13.61 | 13.62 | 12.72 | 12.95 | 1,368,054 | -0.56(-4.18%) |
Dec 04, 2002 | 13.46 | 13.70 | 13.28 | 13.51 | 1,923,013 | -0.40(-2.85%) |
Dec 03, 2002 | 14.25 | 14.31 | 13.82 | 13.91 | 1,655,650 | -0.86(-5.83%) |
Dec 02, 2002 | 15.36 | 15.42 | 14.52 | 14.77 | 1,930,749 | +0.24(+1.62%) |
Nov 29, 2002 | 15.04 | 15.06 | 14.48 | 14.53 | 948,636 | +0.09(+0.65%) |
Nov 27, 2002 | 14.04 | 14.53 | 13.95 | 14.44 | 811,905 | +0.97(+7.24%) |
Nov 26, 2002 | 13.97 | 13.98 | 13.36 | 13.46 | 1,151,873 | -0.75(-5.30%) |
Nov 25, 2002 | 13.84 | 14.27 | 13.81 | 14.22 | 1,213,915 | -0.03(-0.24%) |
Nov 22, 2002 | 14.07 | 14.44 | 13.99 | 14.25 | 2,906,911 | +0.24(+1.68%) |
Nov 21, 2002 | 13.79 | 14.08 | 13.64 | 14.01 | 3,863,284 | +0.85(+6.49%) |
Nov 20, 2002 | 12.69 | 13.24 | 12.64 | 13.16 | 2,767,353 | +0.54(+4.26%) |
Nov 19, 2002 | 12.71 | 12.92 | 12.58 | 12.62 | 2,031,029 | +0.42(+3.41%) |
Nov 18, 2002 | 12.47 | 12.52 | 12.15 | 12.21 | 998,627 | -0.07(-0.55%) |
Nov 15, 2002 | 12.03 | 12.29 | 12.03 | 12.27 | 3,004,512 | +0.34(+2.82%) |
Nov 14, 2002 | 11.72 | 11.96 | 11.60 | 11.94 | 1,705,939 | +0.99(+9.02%) |
Nov 13, 2002 | 10.75 | 11.17 | 10.68 | 10.95 | 1,767,089 | -0.01(-0.12%) |
Nov 12, 2002 | 10.90 | 11.22 | 10.81 | 10.96 | 2,518,440 | +0.15(+1.37%) |
Nov 11, 2002 | 10.99 | 11.11 | 10.78 | 10.81 | 1,731,827 | -0.72(-6.24%) |
Nov 08, 2002 | 11.66 | 11.78 | 11.36 | 11.53 | 1,440,511 | -0.26(-2.22%) |
Nov 07, 2002 | 11.95 | 12.07 | 11.75 | 11.80 | 1,198,293 | -1.22(-9.35%) |
Nov 06, 2002 | 12.97 | 13.01 | 12.45 | 13.01 | 1,548,676 | +0.11(+0.83%) |
Nov 05, 2002 | 12.44 | 13.02 | 12.40 | 12.90 | 5,167,065 | +0.46(+3.73%) |
Nov 04, 2002 | 12.64 | 12.84 | 12.44 | 12.44 | 1,911,407 | +0.13(+1.04%) |
Nov 01, 2002 | 11.76 | 12.36 | 11.63 | 12.31 | 1,697,161 | +0.42(+3.50%) |
Oct 31, 2002 | 11.93 | 12.21 | 11.69 | 11.90 | 1,100,246 | +0.03(+0.28%) |
Oct 30, 2002 | 11.43 | 11.99 | 11.37 | 11.86 | 1,472,499 | +0.50(+4.38%) |
Oct 29, 2002 | 11.55 | 11.59 | 10.96 | 11.37 | 1,988,179 | -0.37(-3.15%) |
Oct 28, 2002 | 11.99 | 12.06 | 11.74 | 11.74 | 1,377,427 | +0.24(+2.05%) |
Oct 25, 2002 | 10.98 | 11.53 | 10.98 | 11.50 | 1,022,581 | +0.50(+4.52%) |
Oct 24, 2002 | 11.21 | 11.41 | 10.98 | 11.00 | 2,113,008 | -0.19(-1.68%) |
Oct 23, 2002 | 10.71 | 11.21 | 10.46 | 11.19 | 3,191,829 | -0.26(-2.29%) |
Oct 22, 2002 | 10.90 | 11.47 | 10.81 | 11.45 | 1,279,231 | -0.26(-2.24%) |
Oct 21, 2002 | 11.37 | 11.74 | 11.10 | 11.72 | 1,781,074 | +0.29(+2.53%) |
Oct 18, 2002 | 11.02 | 11.65 | 10.90 | 11.43 | 1,412,094 | +0.44(+4.04%) |
Oct 17, 2002 | 11.14 | 11.14 | 10.61 | 10.98 | 2,073,283 | +0.78(+7.64%) |
Oct 16, 2002 | 10.55 | 10.75 | 10.17 | 10.20 | 1,452,711 | -1.23(-10.76%) |
Oct 15, 2002 | 11.03 | 11.45 | 10.74 | 11.43 | 1,828,684 | +1.49(+14.93%) |
Oct 14, 2002 | 10.08 | 10.12 | 9.672 | 9.947 | 1,611,611 | -0.50(-4.82%) |
Oct 11, 2002 | 10.55 | 10.82 | 10.38 | 10.45 | 2,391,528 | +0.67(+6.80%) |
Oct 10, 2002 | 8.926 | 9.806 | 8.825 | 9.786 | 1,800,713 | +0.76(+8.41%) |
Oct 09, 2002 | 8.791 | 9.309 | 8.744 | 9.027 | 1,204,245 | -0.17(-1.83%) |
Oct 08, 2002 | 9.390 | 9.416 | 8.872 | 9.195 | 1,461,043 | -0.03(-0.36%) |
Oct 07, 2002 | 9.410 | 9.497 | 9.107 | 9.228 | 1,378,618 | -0.65(-6.54%) |
Oct 04, 2002 | 10.15 | 10.15 | 9.712 | 9.873 | 1,456,431 | -0.19(-1.94%) |
Oct 03, 2002 | 10.22 | 10.57 | 10.07 | 10.07 | 1,588,996 | -0.17(-1.64%) |
Oct 02, 2002 | 10.16 | 10.78 | 10.12 | 10.24 | 2,165,230 | -0.17(-1.62%) |