Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.32 | 11.64 | 11.16 | 11.25 | 450,885 | -0.06(-0.49%) |
Dec 30, 2002 | 11.19 | 11.35 | 11.01 | 11.31 | 359,928 | -0.06(-0.49%) |
Dec 27, 2002 | 11.76 | 11.76 | 11.23 | 11.36 | 257,045 | -0.40(-3.37%) |
Dec 26, 2002 | 11.67 | 11.85 | 11.55 | 11.76 | 168,689 | +0.00(+0.00%) |
Dec 24, 2002 | 11.75 | 11.81 | 11.69 | 11.76 | 182,565 | +0.03(+0.24%) |
Dec 23, 2002 | 11.45 | 11.76 | 11.45 | 11.73 | 209,343 | -0.11(-0.93%) |
Dec 20, 2002 | 11.45 | 12.05 | 11.45 | 11.84 | 763,437 | +0.08(+0.71%) |
Dec 19, 2002 | 11.88 | 11.90 | 11.54 | 11.76 | 304,854 | -0.11(-0.93%) |
Dec 18, 2002 | 11.89 | 11.89 | 11.64 | 11.87 | 189,721 | -0.11(-0.92%) |
Dec 17, 2002 | 11.95 | 12.03 | 11.85 | 11.98 | 274,824 | -0.01(-0.08%) |
Dec 16, 2002 | 11.90 | 12.08 | 11.82 | 11.99 | 368,492 | +0.13(+1.09%) |
Dec 13, 2002 | 12.04 | 12.04 | 11.82 | 11.86 | 258,454 | -0.13(-1.08%) |
Dec 12, 2002 | 12.36 | 12.36 | 11.63 | 11.99 | 822,847 | -0.42(-3.35%) |
Dec 11, 2002 | 12.64 | 12.80 | 12.34 | 12.41 | 450,885 | -0.41(-3.17%) |
Dec 10, 2002 | 12.14 | 12.86 | 11.91 | 12.81 | 509,645 | +0.67(+5.55%) |
Dec 09, 2002 | 12.46 | 12.73 | 12.13 | 12.14 | 629,115 | -0.30(-2.45%) |
Dec 06, 2002 | 12.42 | 12.61 | 12.42 | 12.44 | 334,126 | -0.15(-1.18%) |
Dec 05, 2002 | 12.63 | 12.78 | 12.19 | 12.59 | 488,396 | +0.43(+3.50%) |
Dec 04, 2002 | 11.67 | 12.29 | 11.48 | 12.17 | 444,706 | +0.56(+4.85%) |
Dec 03, 2002 | 11.94 | 12.04 | 11.55 | 11.60 | 307,456 | -0.45(-3.75%) |
Dec 02, 2002 | 11.35 | 12.07 | 11.35 | 12.06 | 469,857 | +0.62(+5.40%) |
Nov 29, 2002 | 11.67 | 11.67 | 11.34 | 11.44 | 247,721 | -0.12(-1.04%) |
Nov 27, 2002 | 10.43 | 11.72 | 10.43 | 11.56 | 546,396 | +1.06(+10.11%) |
Nov 26, 2002 | 10.65 | 10.69 | 10.34 | 10.50 | 276,450 | -0.11(-1.04%) |
Nov 25, 2002 | 10.51 | 10.65 | 10.38 | 10.61 | 410,122 | +0.09(+0.88%) |
Nov 22, 2002 | 10.55 | 10.56 | 10.16 | 10.52 | 303,662 | -0.12(-1.13%) |
Nov 21, 2002 | 10.40 | 10.77 | 10.40 | 10.64 | 233,085 | +0.22(+2.13%) |
Nov 20, 2002 | 10.33 | 10.65 | 10.08 | 10.41 | 593,014 | +0.00(+0.00%) |
Nov 19, 2002 | 10.53 | 10.60 | 10.30 | 10.41 | 744,032 | -0.10(-0.96%) |
Nov 18, 2002 | 9.455 | 11.14 | 9.436 | 10.52 | 1,019,832 | +1.01(+10.68%) |
Nov 15, 2002 | 8.643 | 9.565 | 8.486 | 9.501 | 852,118 | +0.74(+8.42%) |
Nov 14, 2002 | 8.468 | 8.772 | 8.339 | 8.763 | 866,429 | +0.45(+5.44%) |
Nov 13, 2002 | 8.154 | 8.661 | 7.979 | 8.311 | 244,035 | +0.13(+1.58%) |
Nov 12, 2002 | 8.062 | 8.348 | 7.951 | 8.182 | 239,157 | +0.12(+1.49%) |
Nov 11, 2002 | 8.532 | 8.532 | 7.831 | 8.062 | 245,661 | -0.56(-6.52%) |
Nov 08, 2002 | 8.606 | 9.178 | 8.578 | 8.624 | 167,713 | -0.16(-1.79%) |
Nov 07, 2002 | 9.012 | 9.012 | 8.763 | 8.781 | 179,638 | -0.23(-2.56%) |
Nov 06, 2002 | 8.680 | 9.067 | 8.606 | 9.012 | 290,978 | +0.25(+2.84%) |
Nov 05, 2002 | 8.523 | 8.763 | 8.468 | 8.763 | 218,883 | +0.13(+1.50%) |
Nov 04, 2002 | 8.532 | 8.726 | 8.505 | 8.634 | 286,966 | +0.18(+2.18%) |
Nov 01, 2002 | 8.191 | 8.477 | 8.025 | 8.449 | 232,110 | +0.26(+3.15%) |
Oct 31, 2002 | 8.025 | 8.339 | 7.988 | 8.191 | 247,938 | +0.17(+2.07%) |
Oct 30, 2002 | 7.388 | 8.348 | 7.379 | 8.025 | 544,011 | +0.47(+6.23%) |
Oct 29, 2002 | 7.315 | 7.555 | 7.241 | 7.555 | 420,573 | +0.23(+3.15%) |
Oct 28, 2002 | 7.222 | 7.416 | 7.047 | 7.324 | 350,821 | +0.32(+4.61%) |
Oct 25, 2002 | 6.826 | 7.020 | 6.734 | 7.001 | 142,288 | +0.18(+2.71%) |
Oct 24, 2002 | 6.651 | 7.084 | 6.531 | 6.817 | 574,584 | +0.11(+1.65%) |
Oct 23, 2002 | 6.448 | 6.780 | 6.363 | 6.706 | 1,204,847 | +0.36(+5.67%) |
Oct 22, 2002 | 6.226 | 6.365 | 6.199 | 6.346 | 785,445 | +0.16(+2.53%) |
Oct 21, 2002 | 6.106 | 6.378 | 6.088 | 6.189 | 407,412 | +0.10(+1.65%) |
Oct 18, 2002 | 6.282 | 6.355 | 6.088 | 6.089 | 818,944 | -0.27(-4.19%) |
Oct 17, 2002 | 6.235 | 6.503 | 6.235 | 6.355 | 156,438 | +0.18(+2.84%) |
Oct 16, 2002 | 6.272 | 6.318 | 6.088 | 6.180 | 580,515 | -0.06(-1.03%) |
Oct 15, 2002 | 6.180 | 6.494 | 6.143 | 6.245 | 399,390 | +0.16(+2.58%) |
Oct 14, 2002 | 5.986 | 6.226 | 5.968 | 6.088 | 426,818 | +0.08(+1.38%) |
Oct 11, 2002 | 6.023 | 6.106 | 5.968 | 6.005 | 586,307 | -0.01(-0.15%) |
Oct 10, 2002 | 6.097 | 6.171 | 5.996 | 6.014 | 262,465 | -0.07(-1.21%) |
Oct 09, 2002 | 6.282 | 6.365 | 6.033 | 6.088 | 167,870 | -0.23(-3.65%) |
Oct 08, 2002 | 6.466 | 6.466 | 6.189 | 6.318 | 217,474 | +0.04(+0.59%) |
Oct 07, 2002 | 6.226 | 6.355 | 6.106 | 6.282 | 350,713 | +0.03(+0.44%) |
Oct 04, 2002 | 6.402 | 6.411 | 6.005 | 6.254 | 248,914 | -0.16(-2.45%) |
Oct 03, 2002 | 6.632 | 6.642 | 6.365 | 6.411 | 368,817 | -0.11(-1.70%) |
Oct 02, 2002 | 6.872 | 7.176 | 6.457 | 6.521 | 39,700,504 | -0.54(-7.70%) |