Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.31 | 10.41 | 10.29 | 10.34 | 680,812 | +0.02(+0.19%) |
Dec 30, 2002 | 10.30 | 10.38 | 10.25 | 10.32 | 834,371 | +0.01(+0.12%) |
Dec 27, 2002 | 10.32 | 10.37 | 10.29 | 10.30 | 381,700 | -0.13(-1.22%) |
Dec 26, 2002 | 10.44 | 10.55 | 10.40 | 10.43 | 1,133,640 | +0.03(+0.25%) |
Dec 24, 2002 | 10.41 | 10.44 | 10.38 | 10.41 | 82,589 | -0.03(-0.31%) |
Dec 23, 2002 | 10.43 | 10.51 | 10.41 | 10.44 | 182,293 | +0.00(+0.00%) |
Dec 20, 2002 | 10.44 | 10.51 | 10.38 | 10.44 | 287,335 | +0.06(+0.55%) |
Dec 19, 2002 | 10.35 | 10.41 | 10.32 | 10.38 | 479,520 | +0.03(+0.31%) |
Dec 18, 2002 | 10.35 | 10.37 | 10.29 | 10.35 | 182,764 | +0.00(+0.00%) |
Dec 17, 2002 | 10.35 | 10.44 | 10.34 | 10.35 | 2,362,431 | -0.08(-0.79%) |
Dec 16, 2002 | 10.36 | 10.43 | 10.33 | 10.43 | 214,480 | +0.08(+0.80%) |
Dec 13, 2002 | 10.44 | 10.44 | 10.34 | 10.35 | 358,776 | -0.11(-1.04%) |
Dec 12, 2002 | 10.48 | 10.53 | 10.44 | 10.46 | 334,596 | +0.02(+0.18%) |
Dec 11, 2002 | 10.69 | 10.71 | 10.41 | 10.44 | 843,321 | -0.26(-2.44%) |
Dec 10, 2002 | 10.69 | 10.71 | 10.65 | 10.70 | 434,771 | +0.02(+0.18%) |
Dec 09, 2002 | 10.65 | 10.76 | 10.64 | 10.68 | 623,659 | -0.01(-0.06%) |
Dec 06, 2002 | 10.65 | 10.70 | 10.57 | 10.69 | 479,991 | +0.02(+0.18%) |
Dec 05, 2002 | 10.80 | 10.81 | 10.67 | 10.67 | 1,580,501 | +0.18(+1.76%) |
Dec 04, 2002 | 10.57 | 10.68 | 10.39 | 10.48 | 223,901 | -0.09(-0.84%) |
Dec 03, 2002 | 10.49 | 10.57 | 10.45 | 10.57 | 542,640 | +0.09(+0.85%) |
Dec 02, 2002 | 10.44 | 10.54 | 10.41 | 10.48 | 983,692 | +0.11(+1.11%) |
Nov 29, 2002 | 10.32 | 10.37 | 10.25 | 10.37 | 156,385 | +0.08(+0.81%) |
Nov 27, 2002 | 10.23 | 10.32 | 10.23 | 10.29 | 372,908 | +0.06(+0.62%) |
Nov 26, 2002 | 10.37 | 10.43 | 10.22 | 10.22 | 304,449 | -0.18(-1.72%) |
Nov 25, 2002 | 10.44 | 10.51 | 10.29 | 10.40 | 364,272 | -0.04(-0.43%) |
Nov 22, 2002 | 10.27 | 10.44 | 10.27 | 10.44 | 453,613 | +0.17(+1.67%) |
Nov 21, 2002 | 10.41 | 10.50 | 10.19 | 10.27 | 243,685 | -0.11(-1.04%) |
Nov 20, 2002 | 10.50 | 10.50 | 10.34 | 10.38 | 577,026 | -0.16(-1.51%) |
Nov 19, 2002 | 10.44 | 10.68 | 10.34 | 10.54 | 886,657 | +0.06(+0.61%) |
Nov 18, 2002 | 10.35 | 10.76 | 10.35 | 10.48 | 574,670 | +0.19(+1.86%) |
Nov 15, 2002 | 10.76 | 10.85 | 10.20 | 10.29 | 3,217,528 | -0.54(-4.94%) |
Nov 14, 2002 | 10.78 | 10.92 | 10.70 | 10.82 | 3,545,216 | +0.25(+2.41%) |
Nov 13, 2002 | 9.413 | 10.83 | 9.394 | 10.57 | 4,442,865 | +1.14(+12.09%) |
Nov 12, 2002 | 9.267 | 9.426 | 9.267 | 9.426 | 196,738 | +0.19(+2.07%) |
Nov 11, 2002 | 9.267 | 9.362 | 9.209 | 9.235 | 214,166 | -0.07(-0.75%) |
Nov 08, 2002 | 9.273 | 9.330 | 9.203 | 9.305 | 114,463 | +0.03(+0.34%) |
Nov 07, 2002 | 9.286 | 9.311 | 9.178 | 9.273 | 119,801 | -0.03(-0.27%) |
Nov 06, 2002 | 9.299 | 9.388 | 9.171 | 9.299 | 465,389 | +0.03(+0.34%) |
Nov 05, 2002 | 9.235 | 9.305 | 9.076 | 9.267 | 344,645 | +0.25(+2.83%) |
Nov 04, 2002 | 8.980 | 9.209 | 8.980 | 9.012 | 242,586 | +0.04(+0.50%) |
Nov 01, 2002 | 8.789 | 8.967 | 8.738 | 8.967 | 108,496 | +0.15(+1.66%) |
Oct 31, 2002 | 8.757 | 8.885 | 8.706 | 8.821 | 1,742,854 | +0.13(+1.47%) |
Oct 30, 2002 | 8.732 | 8.872 | 8.592 | 8.694 | 279,641 | -0.03(-0.36%) |
Oct 29, 2002 | 8.598 | 8.725 | 8.483 | 8.725 | 182,450 | +0.08(+0.96%) |
Oct 28, 2002 | 8.853 | 8.872 | 8.604 | 8.643 | 183,549 | -0.18(-2.02%) |
Oct 25, 2002 | 8.649 | 8.834 | 8.643 | 8.821 | 108,967 | +0.13(+1.54%) |
Oct 24, 2002 | 8.630 | 8.725 | 8.617 | 8.687 | 94,208 | +0.08(+0.96%) |
Oct 23, 2002 | 8.566 | 8.643 | 8.496 | 8.604 | 78,506 | +0.01(+0.07%) |
Oct 22, 2002 | 8.719 | 8.719 | 8.502 | 8.598 | 166,277 | -0.11(-1.24%) |
Oct 21, 2002 | 8.738 | 8.738 | 8.566 | 8.706 | 162,195 | +0.02(+0.22%) |
Oct 18, 2002 | 8.713 | 8.744 | 8.585 | 8.687 | 96,720 | +0.03(+0.29%) |
Oct 17, 2002 | 8.547 | 8.713 | 8.439 | 8.662 | 138,957 | +0.18(+2.10%) |
Oct 16, 2002 | 8.502 | 8.547 | 8.343 | 8.483 | 134,246 | +0.00(+0.00%) |
Oct 15, 2002 | 8.280 | 8.643 | 8.280 | 8.483 | 112,892 | +0.17(+2.07%) |
Oct 14, 2002 | 8.445 | 8.509 | 8.299 | 8.311 | 119,487 | -0.13(-1.58%) |
Oct 11, 2002 | 8.311 | 8.592 | 8.299 | 8.445 | 165,178 | +0.17(+2.00%) |
Oct 10, 2002 | 7.974 | 8.280 | 7.834 | 8.280 | 224,529 | +0.27(+3.34%) |
Oct 09, 2002 | 8.209 | 8.209 | 7.961 | 8.012 | 94,208 | -0.22(-2.63%) |
Oct 08, 2002 | 8.388 | 8.445 | 8.069 | 8.229 | 623,816 | -0.16(-1.90%) |
Oct 07, 2002 | 8.725 | 8.725 | 8.260 | 8.388 | 172,087 | -0.21(-2.44%) |
Oct 04, 2002 | 8.821 | 8.821 | 8.471 | 8.598 | 468,843 | -0.31(-3.43%) |
Oct 03, 2002 | 8.986 | 9.050 | 8.904 | 8.904 | 300,053 | -0.08(-0.85%) |
Oct 02, 2002 | 9.107 | 9.120 | 8.916 | 8.980 | 352,496 | -0.11(-1.26%) |