Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.18 | 10.30 | 10.07 | 10.22 | 306,656 | +0.09(+0.90%) |
Dec 30, 2002 | 9.898 | 10.13 | 9.813 | 10.13 | 522,354 | +0.37(+3.79%) |
Dec 27, 2002 | 10.03 | 10.03 | 9.740 | 9.758 | 378,830 | -0.34(-3.37%) |
Dec 26, 2002 | 10.06 | 10.15 | 10.01 | 10.10 | 548,389 | +0.13(+1.34%) |
Dec 24, 2002 | 10.04 | 10.10 | 9.928 | 9.965 | 366,142 | -0.21(-2.09%) |
Dec 23, 2002 | 10.23 | 10.38 | 10.13 | 10.18 | 430,571 | -0.16(-1.58%) |
Dec 20, 2002 | 9.983 | 10.43 | 9.959 | 10.34 | 602,931 | +0.37(+3.71%) |
Dec 19, 2002 | 9.934 | 10.19 | 9.910 | 9.971 | 910,576 | -0.50(-4.75%) |
Dec 18, 2002 | 10.61 | 10.65 | 10.43 | 10.47 | 420,684 | -0.32(-2.98%) |
Dec 17, 2002 | 11.06 | 11.17 | 10.72 | 10.79 | 418,048 | -0.11(-1.00%) |
Dec 16, 2002 | 10.44 | 11.03 | 10.44 | 10.90 | 495,494 | +0.63(+6.15%) |
Dec 13, 2002 | 10.32 | 10.56 | 10.20 | 10.27 | 436,833 | -0.24(-2.25%) |
Dec 12, 2002 | 10.63 | 10.68 | 10.38 | 10.50 | 448,202 | -0.16(-1.48%) |
Dec 11, 2002 | 10.48 | 10.73 | 10.47 | 10.66 | 1,025,758 | +0.06(+0.57%) |
Dec 10, 2002 | 10.20 | 10.60 | 10.12 | 10.60 | 771,172 | +0.59(+5.88%) |
Dec 09, 2002 | 10.43 | 10.49 | 9.989 | 10.01 | 1,250,519 | -0.64(-5.98%) |
Dec 06, 2002 | 10.27 | 10.82 | 10.27 | 10.65 | 956,056 | -0.03(-0.28%) |
Dec 05, 2002 | 11.21 | 11.21 | 10.54 | 10.68 | 865,427 | -0.36(-3.30%) |
Dec 04, 2002 | 10.88 | 11.11 | 10.77 | 11.04 | 425,298 | -0.09(-0.82%) |
Dec 03, 2002 | 11.31 | 11.40 | 11.08 | 11.14 | 403,382 | -0.47(-4.08%) |
Dec 02, 2002 | 11.86 | 11.91 | 11.48 | 11.61 | 760,132 | +0.19(+1.70%) |
Nov 29, 2002 | 11.44 | 11.54 | 11.37 | 11.42 | 280,785 | +0.24(+2.17%) |
Nov 27, 2002 | 11.03 | 11.38 | 10.92 | 11.17 | 616,114 | +0.39(+3.66%) |
Nov 26, 2002 | 11.15 | 11.15 | 10.74 | 10.78 | 734,261 | -0.94(-8.03%) |
Nov 25, 2002 | 11.76 | 11.86 | 11.64 | 11.72 | 1,015,377 | +0.37(+3.26%) |
Nov 22, 2002 | 11.51 | 11.65 | 11.35 | 11.35 | 486,596 | -0.09(-0.74%) |
Nov 21, 2002 | 11.06 | 11.48 | 11.06 | 11.43 | 680,872 | +0.84(+7.97%) |
Nov 20, 2002 | 10.12 | 10.64 | 10.10 | 10.59 | 344,061 | +0.18(+1.69%) |
Nov 19, 2002 | 10.33 | 10.62 | 10.30 | 10.41 | 385,751 | +0.01(+0.06%) |
Nov 18, 2002 | 10.65 | 10.67 | 10.41 | 10.41 | 531,252 | +0.12(+1.12%) |
Nov 15, 2002 | 10.12 | 10.32 | 10.01 | 10.29 | 417,388 | +0.22(+2.23%) |
Nov 14, 2002 | 9.892 | 10.11 | 9.874 | 10.07 | 463,197 | +0.76(+8.15%) |
Nov 13, 2002 | 9.115 | 9.497 | 8.994 | 9.309 | 525,649 | +0.15(+1.59%) |
Nov 12, 2002 | 9.182 | 9.315 | 9.121 | 9.164 | 766,723 | -0.27(-2.89%) |
Nov 11, 2002 | 9.297 | 9.522 | 9.291 | 9.437 | 903,161 | -0.38(-3.83%) |
Nov 08, 2002 | 9.916 | 9.959 | 9.601 | 9.813 | 518,564 | -0.08(-0.80%) |
Nov 07, 2002 | 10.06 | 10.09 | 9.807 | 9.892 | 664,889 | -0.82(-7.65%) |
Nov 06, 2002 | 10.62 | 10.80 | 10.32 | 10.71 | 910,247 | -0.10(-0.95%) |
Nov 05, 2002 | 10.40 | 10.86 | 10.38 | 10.81 | 687,628 | +0.57(+5.57%) |
Nov 04, 2002 | 10.24 | 10.35 | 10.08 | 10.24 | 485,937 | +0.33(+3.30%) |
Nov 01, 2002 | 9.625 | 9.953 | 9.510 | 9.916 | 563,384 | -0.14(-1.39%) |
Oct 31, 2002 | 10.23 | 10.34 | 9.983 | 10.06 | 511,149 | -0.13(-1.31%) |
Oct 30, 2002 | 9.722 | 10.22 | 9.631 | 10.19 | 677,577 | +0.02(+0.18%) |
Oct 29, 2002 | 10.23 | 10.31 | 9.777 | 10.17 | 517,245 | -0.33(-3.12%) |
Oct 28, 2002 | 10.55 | 10.80 | 10.42 | 10.50 | 570,964 | +0.36(+3.59%) |
Oct 25, 2002 | 9.862 | 10.13 | 9.831 | 10.13 | 486,926 | +0.24(+2.45%) |
Oct 24, 2002 | 10.23 | 10.30 | 9.892 | 9.892 | 380,478 | -0.22(-2.22%) |
Oct 23, 2002 | 10.05 | 10.29 | 9.862 | 10.12 | 882,234 | -0.52(-4.85%) |
Oct 22, 2002 | 10.64 | 10.81 | 10.41 | 10.63 | 1,476,927 | -0.23(-2.12%) |
Oct 21, 2002 | 10.35 | 10.88 | 10.32 | 10.86 | 546,906 | +0.47(+4.56%) |
Oct 18, 2002 | 10.06 | 10.50 | 10.01 | 10.39 | 709,709 | +0.03(+0.29%) |
Oct 17, 2002 | 10.72 | 10.79 | 10.20 | 10.36 | 509,830 | +0.21(+2.03%) |
Oct 16, 2002 | 10.44 | 10.44 | 9.971 | 10.15 | 537,019 | -0.38(-3.63%) |
Oct 15, 2002 | 10.08 | 10.56 | 10.06 | 10.54 | 675,599 | +1.11(+11.78%) |
Oct 14, 2002 | 9.352 | 9.570 | 9.315 | 9.425 | 979,784 | +0.00(+0.00%) |
Oct 11, 2002 | 9.285 | 9.619 | 9.146 | 9.425 | 1,140,280 | +0.45(+5.00%) |
Oct 10, 2002 | 8.399 | 9.085 | 8.302 | 8.976 | 939,578 | +0.45(+5.27%) |
Oct 09, 2002 | 8.296 | 8.818 | 8.290 | 8.527 | 774,138 | -0.38(-4.23%) |
Oct 08, 2002 | 8.933 | 9.024 | 8.581 | 8.903 | 658,627 | +0.13(+1.52%) |
Oct 07, 2002 | 8.781 | 9.182 | 8.672 | 8.769 | 846,147 | +0.05(+0.56%) |
Oct 04, 2002 | 9.103 | 9.103 | 8.460 | 8.721 | 1,018,837 | -0.47(-5.15%) |
Oct 03, 2002 | 9.406 | 9.843 | 9.164 | 9.194 | 774,797 | -0.11(-1.17%) |
Oct 02, 2002 | 9.006 | 9.734 | 8.976 | 9.303 | 945,345 | -0.01(-0.07%) |