Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.81 | 12.04 | 11.35 | 11.54 | 177,900 | -0.31(-2.62%) |
Dec 30, 2002 | 12.21 | 12.39 | 11.75 | 11.85 | 188,400 | -0.45(-3.66%) |
Dec 27, 2002 | 12.22 | 12.37 | 12.20 | 12.30 | 185,300 | +0.02(+0.16%) |
Dec 26, 2002 | 12.22 | 12.47 | 12.20 | 12.28 | 107,000 | +0.00(+0.00%) |
Dec 24, 2002 | 12.36 | 12.38 | 12.36 | 12.28 | 27,200 | +0.06(+0.49%) |
Dec 23, 2002 | 11.17 | 12.49 | 11.85 | 12.22 | 138,100 | +0.04(+0.33%) |
Dec 20, 2002 | 11.17 | 12.49 | 11.04 | 12.18 | 260,000 | +0.96(+8.56%) |
Dec 19, 2002 | 11.05 | 11.60 | 11.05 | 11.22 | 104,200 | +0.06(+0.54%) |
Dec 18, 2002 | 11.50 | 11.69 | 11.07 | 11.16 | 156,400 | -0.55(-4.69%) |
Dec 17, 2002 | 11.62 | 11.71 | 11.30 | 11.71 | 136,200 | +0.03(+0.25%) |
Dec 16, 2002 | 11.27 | 11.74 | 10.80 | 11.68 | 191,200 | +0.18(+1.57%) |
Dec 13, 2002 | 11.65 | 11.78 | 11.35 | 11.50 | 219,200 | -0.25(-2.12%) |
Dec 12, 2002 | 11.43 | 11.92 | 11.28 | 11.75 | 314,200 | +0.45(+3.97%) |
Dec 11, 2002 | 10.52 | 11.43 | 10.47 | 11.30 | 239,500 | +0.80(+7.62%) |
Dec 10, 2002 | 10.52 | 10.91 | 10.40 | 10.50 | 140,400 | -0.10(-0.94%) |
Dec 09, 2002 | 10.85 | 11.05 | 10.53 | 10.60 | 126,700 | -0.69(-6.11%) |
Dec 06, 2002 | 10.54 | 11.65 | 10.53 | 11.29 | 100,400 | +0.15(+1.35%) |
Dec 05, 2002 | 11.07 | 11.20 | 10.45 | 11.14 | 238,300 | -0.01(-0.09%) |
Dec 04, 2002 | 11.15 | 11.20 | 10.11 | 11.15 | 271,500 | -0.42(-3.63%) |
Dec 03, 2002 | 12.08 | 12.08 | 11.20 | 11.57 | 256,300 | -0.48(-3.98%) |
Dec 02, 2002 | 12.00 | 12.05 | 11.81 | 12.05 | 203,800 | +0.15(+1.26%) |
Nov 29, 2002 | 12.05 | 12.15 | 11.90 | 11.90 | 153,800 | -0.04(-0.34%) |
Nov 27, 2002 | 11.43 | 12.09 | 11.42 | 11.94 | 341,000 | +0.54(+4.74%) |
Nov 26, 2002 | 10.86 | 11.50 | 10.85 | 11.40 | 392,200 | +0.33(+2.98%) |
Nov 25, 2002 | 11.10 | 11.80 | 10.75 | 11.07 | 332,400 | +0.03(+0.27%) |
Nov 22, 2002 | 10.66 | 11.20 | 10.36 | 11.04 | 208,800 | +0.22(+2.03%) |
Nov 21, 2002 | 10.30 | 10.91 | 10.21 | 10.82 | 256,900 | +0.53(+5.15%) |
Nov 20, 2002 | 10.00 | 10.60 | 10.00 | 10.29 | 174,600 | +0.09(+0.88%) |
Nov 19, 2002 | 9.440 | 10.58 | 9.370 | 10.20 | 348,200 | +0.88(+9.43%) |
Nov 18, 2002 | 9.630 | 10.25 | 9.320 | 9.321 | 276,700 | -0.18(-1.88%) |
Nov 15, 2002 | 7.810 | 9.550 | 7.810 | 9.500 | 838,900 | +1.47(+18.31%) |
Nov 14, 2002 | 8.170 | 8.450 | 7.860 | 8.030 | 361,300 | -0.18(-2.19%) |
Nov 13, 2002 | 8.250 | 8.480 | 7.560 | 8.210 | 233,100 | -0.16(-1.91%) |
Nov 12, 2002 | 9.530 | 9.720 | 8.250 | 8.370 | 427,200 | -1.03(-10.96%) |
Nov 11, 2002 | 9.870 | 9.870 | 9.350 | 9.400 | 115,100 | -0.41(-4.18%) |
Nov 08, 2002 | 9.610 | 10.00 | 9.500 | 9.810 | 156,300 | +0.21(+2.19%) |
Nov 07, 2002 | 10.20 | 10.24 | 9.370 | 9.600 | 197,100 | -0.52(-5.14%) |
Nov 06, 2002 | 9.450 | 10.23 | 9.000 | 10.12 | 386,600 | +0.72(+7.66%) |
Nov 05, 2002 | 8.650 | 9.450 | 8.500 | 9.400 | 143,600 | +0.70(+8.05%) |
Nov 04, 2002 | 8.130 | 8.700 | 8.120 | 8.700 | 258,200 | +0.60(+7.41%) |
Nov 01, 2002 | 8.090 | 8.130 | 7.830 | 8.100 | 136,000 | +0.02(+0.21%) |
Oct 31, 2002 | 8.440 | 8.520 | 7.900 | 8.083 | 127,100 | -0.33(-3.89%) |
Oct 30, 2002 | 8.300 | 8.720 | 7.670 | 8.410 | 162,756 | +0.11(+1.33%) |
Oct 29, 2002 | 8.390 | 8.530 | 8.060 | 8.300 | 148,121 | -0.32(-3.72%) |
Oct 28, 2002 | 8.700 | 8.805 | 8.380 | 8.621 | 157,398 | -0.07(-0.79%) |
Oct 25, 2002 | 8.290 | 8.850 | 8.030 | 8.690 | 91,100 | +0.39(+4.70%) |
Oct 24, 2002 | 8.660 | 8.890 | 8.100 | 8.300 | 162,404 | -0.37(-4.27%) |
Oct 23, 2002 | 8.460 | 8.710 | 8.110 | 8.670 | 111,052 | +0.18(+2.12%) |
Oct 22, 2002 | 8.510 | 9.220 | 8.460 | 8.490 | 143,400 | -0.25(-2.86%) |
Oct 21, 2002 | 8.600 | 9.220 | 8.400 | 8.740 | 394,000 | +0.27(+3.19%) |
Oct 18, 2002 | 8.050 | 8.730 | 7.780 | 8.470 | 203,000 | +0.29(+3.56%) |
Oct 17, 2002 | 8.430 | 8.500 | 8.011 | 8.179 | 76,315 | +0.13(+1.60%) |
Oct 16, 2002 | 8.800 | 8.800 | 8.050 | 8.050 | 167,371 | -0.69(-7.91%) |
Oct 15, 2002 | 8.130 | 8.840 | 8.120 | 8.741 | 254,900 | +0.64(+7.91%) |
Oct 14, 2002 | 7.900 | 8.100 | 7.650 | 8.100 | 145,771 | +0.31(+3.98%) |
Oct 11, 2002 | 7.010 | 8.000 | 7.010 | 7.790 | 234,738 | +0.71(+10.03%) |
Oct 10, 2002 | 6.680 | 7.080 | 6.200 | 7.080 | 154,800 | +0.48(+7.27%) |
Oct 09, 2002 | 6.681 | 6.980 | 6.550 | 6.600 | 128,000 | -0.11(-1.64%) |
Oct 08, 2002 | 6.580 | 6.850 | 6.090 | 6.710 | 271,500 | +0.14(+2.13%) |
Oct 07, 2002 | 6.660 | 6.750 | 6.250 | 6.570 | 107,900 | +0.01(+0.15%) |
Oct 04, 2002 | 6.360 | 6.800 | 6.360 | 6.560 | 122,770 | +0.05(+0.77%) |
Oct 03, 2002 | 6.400 | 6.590 | 6.290 | 6.510 | 131,900 | +0.03(+0.46%) |
Oct 02, 2002 | 6.540 | 6.540 | 6.150 | 6.480 | 62,600 | -0.05(-0.77%) |