Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.46 | 10.73 | 10.10 | 10.10 | 35,018 | -0.30(-2.92%) |
Dec 30, 2002 | 10.51 | 10.61 | 10.40 | 10.40 | 20,879 | -0.05(-0.47%) |
Dec 27, 2002 | 10.66 | 10.74 | 10.32 | 10.45 | 20,221 | -0.15(-1.38%) |
Dec 26, 2002 | 11.01 | 11.08 | 10.46 | 10.60 | 17,509 | -0.36(-3.33%) |
Dec 24, 2002 | 11.00 | 11.01 | 10.95 | 10.96 | 657 | -0.05(-0.44%) |
Dec 23, 2002 | 10.79 | 11.02 | 10.64 | 11.01 | 24,496 | +0.23(+2.15%) |
Dec 20, 2002 | 10.51 | 10.86 | 10.51 | 10.78 | 19,399 | +0.33(+3.14%) |
Dec 19, 2002 | 10.49 | 10.54 | 10.39 | 10.45 | 6,000 | +0.02(+0.23%) |
Dec 18, 2002 | 10.56 | 10.64 | 10.43 | 10.43 | 5,754 | -0.19(-1.83%) |
Dec 17, 2002 | 10.80 | 10.89 | 10.49 | 10.62 | 5,918 | -0.12(-1.13%) |
Dec 16, 2002 | 10.40 | 10.74 | 10.34 | 10.74 | 9,617 | +0.36(+3.52%) |
Dec 13, 2002 | 10.78 | 10.78 | 10.28 | 10.38 | 8,384 | -0.38(-3.51%) |
Dec 12, 2002 | 10.69 | 10.89 | 10.69 | 10.75 | 4,521 | +0.18(+1.73%) |
Dec 11, 2002 | 10.46 | 10.63 | 10.46 | 10.57 | 4,356 | +0.10(+0.93%) |
Dec 10, 2002 | 10.22 | 10.54 | 10.04 | 10.47 | 11,343 | +0.26(+2.50%) |
Dec 09, 2002 | 10.55 | 10.58 | 10.13 | 10.22 | 15,042 | -0.45(-4.22%) |
Dec 06, 2002 | 10.89 | 10.95 | 10.67 | 10.67 | 12,330 | -0.29(-2.66%) |
Dec 05, 2002 | 11.12 | 11.12 | 10.95 | 10.96 | 7,233 | -0.10(-0.88%) |
Dec 04, 2002 | 11.62 | 11.67 | 10.95 | 11.06 | 29,510 | -0.62(-5.31%) |
Dec 03, 2002 | 11.70 | 11.74 | 11.56 | 11.68 | 14,878 | -0.06(-0.52%) |
Dec 02, 2002 | 11.86 | 11.86 | 11.46 | 11.74 | 16,029 | -0.18(-1.53%) |
Nov 29, 2002 | 11.87 | 11.92 | 11.80 | 11.92 | 8,549 | -0.07(-0.61%) |
Nov 27, 2002 | 11.74 | 11.99 | 11.59 | 11.99 | 20,139 | +0.32(+2.71%) |
Nov 26, 2002 | 11.80 | 11.86 | 11.37 | 11.68 | 29,346 | -0.19(-1.64%) |
Nov 25, 2002 | 11.74 | 11.92 | 11.51 | 11.87 | 15,289 | +0.13(+1.14%) |
Nov 22, 2002 | 11.95 | 11.95 | 11.63 | 11.74 | 23,345 | -0.33(-2.72%) |
Nov 21, 2002 | 12.06 | 12.13 | 11.95 | 12.07 | 14,056 | +0.01(+0.10%) |
Nov 20, 2002 | 11.68 | 12.06 | 11.68 | 12.06 | 14,549 | +0.32(+2.69%) |
Nov 19, 2002 | 11.85 | 12.01 | 11.69 | 11.74 | 16,686 | -0.18(-1.53%) |
Nov 18, 2002 | 12.14 | 12.14 | 11.65 | 11.92 | 22,030 | -0.16(-1.31%) |
Nov 15, 2002 | 12.04 | 12.12 | 11.85 | 12.08 | 12,576 | -0.07(-0.60%) |
Nov 14, 2002 | 11.92 | 12.15 | 11.74 | 12.15 | 18,824 | +0.29(+2.46%) |
Nov 13, 2002 | 11.90 | 12.04 | 11.85 | 11.86 | 11,426 | +0.01(+0.10%) |
Nov 12, 2002 | 11.93 | 11.99 | 11.79 | 11.85 | 16,358 | +0.04(+0.31%) |
Nov 11, 2002 | 12.23 | 12.23 | 11.81 | 11.81 | 24,167 | -0.40(-3.29%) |
Nov 08, 2002 | 12.47 | 12.47 | 12.21 | 12.21 | 4,685 | -0.32(-2.52%) |
Nov 07, 2002 | 12.53 | 12.53 | 12.41 | 12.53 | 4,356 | +0.00(+0.00%) |
Nov 06, 2002 | 12.34 | 12.58 | 12.29 | 12.53 | 27,455 | -0.11(-0.87%) |
Nov 05, 2002 | 12.90 | 12.90 | 12.53 | 12.64 | 6,165 | -0.26(-1.98%) |
Nov 04, 2002 | 13.02 | 13.02 | 12.83 | 12.90 | 3,863 | -0.07(-0.56%) |
Nov 01, 2002 | 12.60 | 12.97 | 12.59 | 12.97 | 12,248 | +0.35(+2.80%) |
Oct 31, 2002 | 12.54 | 12.63 | 12.49 | 12.62 | 13,070 | +0.13(+1.07%) |
Oct 30, 2002 | 13.02 | 13.02 | 12.47 | 12.48 | 12,659 | -0.60(-4.56%) |
Oct 29, 2002 | 12.53 | 13.08 | 12.52 | 13.08 | 8,795 | +0.49(+3.87%) |
Oct 28, 2002 | 12.64 | 12.72 | 12.53 | 12.59 | 7,891 | -0.05(-0.39%) |
Oct 25, 2002 | 12.04 | 12.64 | 12.04 | 12.64 | 10,768 | +0.58(+4.84%) |
Oct 24, 2002 | 12.24 | 12.24 | 12.06 | 12.06 | 2,630 | -0.17(-1.39%) |
Oct 23, 2002 | 12.25 | 12.25 | 11.80 | 12.23 | 28,606 | +0.06(+0.50%) |
Oct 22, 2002 | 12.40 | 12.49 | 12.08 | 12.17 | 5,918 | -0.26(-2.06%) |
Oct 21, 2002 | 12.74 | 12.76 | 12.34 | 12.42 | 4,438 | -0.24(-1.92%) |
Oct 18, 2002 | 12.70 | 12.76 | 12.49 | 12.66 | 12,001 | +0.09(+0.68%) |
Oct 17, 2002 | 12.21 | 12.58 | 12.21 | 12.58 | 4,110 | +0.47(+3.92%) |
Oct 16, 2002 | 12.46 | 12.57 | 11.92 | 12.10 | 17,509 | -0.34(-2.74%) |
Oct 15, 2002 | 12.04 | 12.45 | 11.90 | 12.45 | 5,425 | +0.30(+2.51%) |
Oct 14, 2002 | 12.14 | 12.19 | 12.08 | 12.14 | 1,315 | +0.00(+0.00%) |
Oct 11, 2002 | 11.92 | 12.15 | 11.92 | 12.14 | 3,205 | +0.28(+2.36%) |
Oct 10, 2002 | 11.82 | 11.86 | 11.80 | 11.86 | 13,234 | -0.09(-0.71%) |
Oct 09, 2002 | 11.85 | 12.02 | 11.74 | 11.95 | 28,606 | +0.02(+0.20%) |
Oct 08, 2002 | 11.57 | 11.92 | 11.57 | 11.92 | 3,370 | +0.17(+1.45%) |
Oct 07, 2002 | 11.97 | 11.97 | 11.75 | 11.75 | 90,422 | -0.28(-2.33%) |
Oct 04, 2002 | 12.19 | 12.19 | 11.92 | 12.03 | 180,844 | -0.19(-1.59%) |
Oct 03, 2002 | 12.76 | 12.76 | 12.23 | 12.23 | 3,616 | -0.46(-3.64%) |
Oct 02, 2002 | 12.82 | 12.97 | 12.69 | 12.69 | 6,000 | -0.06(-0.48%) |