Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.914 | 7.914 | 7.902 | 7.902 | 6,032 | -3.94(-33.28%) |
Dec 27, 2002 | 11.85 | 11.85 | 11.84 | 11.84 | 1,340 | -0.13(-1.08%) |
Dec 26, 2002 | 11.96 | 11.97 | 11.96 | 11.97 | 1,563 | +0.07(+0.56%) |
Dec 24, 2002 | 11.89 | 11.97 | 11.91 | 11.91 | 1,340 | -0.04(-0.34%) |
Dec 23, 2002 | 11.89 | 11.97 | 11.91 | 11.95 | 6,702 | +0.00(+0.04%) |
Dec 20, 2002 | 11.89 | 11.94 | 11.89 | 11.94 | 3,351 | +0.08(+0.64%) |
Dec 19, 2002 | 11.82 | 11.92 | 11.82 | 11.87 | 116,843 | +0.05(+0.42%) |
Dec 18, 2002 | 11.88 | 11.91 | 11.82 | 11.82 | 51,384 | +0.03(+0.27%) |
Dec 17, 2002 | 11.88 | 11.88 | 11.79 | 11.79 | 2,680 | +0.01(+0.08%) |
Dec 16, 2002 | 11.81 | 11.81 | 11.77 | 11.78 | 18,543 | -0.03(-0.23%) |
Dec 13, 2002 | 11.80 | 11.80 | 11.80 | 11.80 | 893 | +0.00(+0.04%) |
Dec 12, 2002 | 11.90 | 11.90 | 11.90 | 11.80 | 20,777 | +0.05(+0.42%) |
Dec 11, 2002 | 11.75 | 11.81 | 11.75 | 11.75 | 17,649 | +0.00(+0.00%) |
Dec 10, 2002 | 11.92 | 11.96 | 11.75 | 11.75 | 25,915 | -0.16(-1.35%) |
Dec 09, 2002 | 11.80 | 11.91 | 11.80 | 11.91 | 3,797 | +0.09(+0.80%) |
Dec 06, 2002 | 11.77 | 11.92 | 11.77 | 11.82 | 97,853 | -0.04(-0.30%) |
Dec 05, 2002 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 11.75 | 11.85 | 11.75 | 11.85 | 1,563 | +0.08(+0.68%) |
Dec 03, 2002 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 11.76 | 11.77 | 11.76 | 11.77 | 2,457 | -0.00(-0.00%) |
Nov 29, 2002 | 11.74 | 11.85 | 11.74 | 11.77 | 12,734 | -0.02(-0.19%) |
Nov 27, 2002 | 11.81 | 11.84 | 11.74 | 11.79 | 166,887 | +0.05(+0.46%) |
Nov 26, 2002 | 11.74 | 11.74 | 11.74 | 11.74 | 4,244 | +0.00(+0.04%) |
Nov 25, 2002 | 11.74 | 11.74 | 11.74 | 11.74 | 1,563 | -0.08(-0.64%) |
Nov 22, 2002 | 11.73 | 11.81 | 11.64 | 11.81 | 305,849 | +0.11(+0.92%) |
Nov 21, 2002 | 11.86 | 11.86 | 11.55 | 11.70 | 52,948 | -0.17(-1.47%) |
Nov 20, 2002 | 11.94 | 11.96 | 11.88 | 11.88 | 6,478 | -0.12(-0.97%) |
Nov 19, 2002 | 12.00 | 12.00 | 12.00 | 12.00 | 223 | +0.00(+0.00%) |
Nov 18, 2002 | 11.99 | 12.00 | 11.99 | 12.00 | 893 | +0.00(+0.00%) |
Nov 15, 2002 | 12.00 | 12.00 | 12.00 | 12.00 | 893 | +0.14(+1.20%) |
Nov 14, 2002 | 11.78 | 12.00 | 11.78 | 11.85 | 9,383 | -0.03(-0.26%) |
Nov 13, 2002 | 11.88 | 11.88 | 11.88 | 11.88 | 1,563 | +0.08(+0.64%) |
Nov 12, 2002 | 11.70 | 11.90 | 11.70 | 11.81 | 7,372 | +0.10(+0.88%) |
Nov 11, 2002 | 11.67 | 11.70 | 11.67 | 11.70 | 446 | +0.05(+0.42%) |
Nov 08, 2002 | 11.60 | 11.66 | 11.60 | 11.66 | 446 | +0.04(+0.35%) |
Nov 07, 2002 | 11.67 | 11.67 | 11.62 | 11.62 | 670 | -0.04(-0.35%) |
Nov 06, 2002 | 11.51 | 11.66 | 11.51 | 11.66 | 13,404 | +0.16(+1.36%) |
Nov 05, 2002 | 11.40 | 11.50 | 11.40 | 11.50 | 2,234 | +0.14(+1.26%) |
Nov 04, 2002 | 11.32 | 11.36 | 11.32 | 11.36 | 32,617 | +0.11(+1.00%) |
Nov 01, 2002 | 11.24 | 11.24 | 11.24 | 11.24 | 223 | +0.00(+0.00%) |
Oct 31, 2002 | 11.32 | 11.36 | 11.24 | 11.24 | 2,010 | +0.05(+0.44%) |
Oct 30, 2002 | 11.30 | 11.40 | 11.19 | 11.19 | 10,500 | +0.05(+0.48%) |
Oct 29, 2002 | 11.70 | 11.70 | 11.14 | 11.14 | 7,819 | -0.53(-4.56%) |
Oct 28, 2002 | 11.66 | 11.73 | 11.45 | 11.67 | 9,159 | +0.05(+0.42%) |
Oct 25, 2002 | 11.62 | 11.62 | 11.62 | 11.62 | 223 | -0.01(-0.12%) |
Oct 24, 2002 | 11.60 | 11.64 | 11.60 | 11.64 | 3,797 | +0.08(+0.66%) |
Oct 23, 2002 | 11.55 | 11.56 | 11.50 | 11.56 | 893 | +0.02(+0.19%) |
Oct 22, 2002 | 11.55 | 11.55 | 11.33 | 11.54 | 4,691 | +0.12(+1.06%) |
Oct 21, 2002 | 11.06 | 11.55 | 11.06 | 11.42 | 13,181 | +0.36(+3.28%) |
Oct 18, 2002 | 10.94 | 11.06 | 10.94 | 11.06 | 3,797 | +0.16(+1.44%) |
Oct 17, 2002 | 10.83 | 10.90 | 10.83 | 10.90 | 2,234 | +0.07(+0.66%) |
Oct 16, 2002 | 10.72 | 10.85 | 10.38 | 10.83 | 6,702 | +0.47(+4.49%) |
Oct 15, 2002 | 10.54 | 10.72 | 10.36 | 10.36 | 9,830 | -0.19(-1.82%) |
Oct 14, 2002 | 10.29 | 10.55 | 10.21 | 10.55 | 6,702 | +0.24(+2.34%) |
Oct 11, 2002 | 9.995 | 10.43 | 9.959 | 10.31 | 35,522 | +0.35(+3.50%) |
Oct 10, 2002 | 10.38 | 10.38 | 9.959 | 9.964 | 8,489 | -0.29(-2.79%) |
Oct 09, 2002 | 10.41 | 10.41 | 10.25 | 10.25 | 6,255 | -0.21(-1.97%) |
Oct 08, 2002 | 10.47 | 10.48 | 10.45 | 10.46 | 10,947 | -0.02(-0.17%) |
Oct 07, 2002 | 10.52 | 10.63 | 10.47 | 10.47 | 11,617 | +0.04(+0.43%) |
Oct 04, 2002 | 10.32 | 10.56 | 10.32 | 10.43 | 9,383 | +0.07(+0.65%) |
Oct 03, 2002 | 10.43 | 10.43 | 10.36 | 10.36 | 1,117 | -0.11(-1.07%) |
Oct 02, 2002 | 10.52 | 10.52 | 10.47 | 10.47 | 1,340 | -0.05(-0.47%) |