Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.24 | 10.37 | 10.24 | 10.29 | 1,162,328 | -0.02(-0.20%) |
Dec 30, 2002 | 10.24 | 10.35 | 10.07 | 10.31 | 1,023,429 | +0.05(+0.47%) |
Dec 27, 2002 | 10.24 | 10.36 | 10.20 | 10.26 | 783,286 | +0.00(+0.00%) |
Dec 26, 2002 | 10.17 | 10.33 | 10.14 | 10.26 | 757,352 | +0.12(+1.21%) |
Dec 24, 2002 | 10.24 | 10.26 | 10.09 | 10.14 | 656,108 | -0.13(-1.26%) |
Dec 23, 2002 | 10.14 | 10.44 | 10.08 | 10.27 | 1,402,764 | +0.14(+1.35%) |
Dec 20, 2002 | 11.55 | 11.55 | 9.828 | 10.14 | 3,705,737 | -1.41(-12.18%) |
Dec 19, 2002 | 11.43 | 11.52 | 11.23 | 11.54 | 733,030 | +0.12(+1.02%) |
Dec 18, 2002 | 11.58 | 11.75 | 11.43 | 11.43 | 338,456 | -0.29(-2.50%) |
Dec 17, 2002 | 11.76 | 11.96 | 11.60 | 11.72 | 488,051 | -0.10(-0.87%) |
Dec 16, 2002 | 11.67 | 11.82 | 11.59 | 11.82 | 446,440 | +0.35(+3.10%) |
Dec 13, 2002 | 11.36 | 11.60 | 11.23 | 11.47 | 450,250 | +0.00(+0.00%) |
Dec 12, 2002 | 11.40 | 11.53 | 11.23 | 11.47 | 325,563 | +0.12(+1.08%) |
Dec 11, 2002 | 11.47 | 11.52 | 11.33 | 11.34 | 331,863 | -0.20(-1.71%) |
Dec 10, 2002 | 11.39 | 11.60 | 11.21 | 11.54 | 402,778 | +0.31(+2.80%) |
Dec 09, 2002 | 11.60 | 11.60 | 11.22 | 11.23 | 450,250 | -0.53(-4.47%) |
Dec 06, 2002 | 11.47 | 11.77 | 11.47 | 11.75 | 312,376 | +0.27(+2.32%) |
Dec 05, 2002 | 11.91 | 11.91 | 11.49 | 11.49 | 367,907 | -0.31(-2.66%) |
Dec 04, 2002 | 11.50 | 12.02 | 11.50 | 11.80 | 634,863 | +0.25(+2.13%) |
Dec 03, 2002 | 11.77 | 11.77 | 11.52 | 11.55 | 342,852 | -0.23(-1.97%) |
Dec 02, 2002 | 11.78 | 11.88 | 11.62 | 11.79 | 369,225 | +0.10(+0.82%) |
Nov 29, 2002 | 11.90 | 11.90 | 11.67 | 11.69 | 145,932 | -0.22(-1.83%) |
Nov 27, 2002 | 11.64 | 11.92 | 11.63 | 11.91 | 322,046 | +0.27(+2.35%) |
Nov 26, 2002 | 11.47 | 11.64 | 11.36 | 11.64 | 310,618 | +0.04(+0.35%) |
Nov 25, 2002 | 11.78 | 11.81 | 11.40 | 11.60 | 366,441 | -0.30(-2.52%) |
Nov 22, 2002 | 11.67 | 11.91 | 11.67 | 11.90 | 342,412 | +0.17(+1.45%) |
Nov 21, 2002 | 11.33 | 11.73 | 11.17 | 11.73 | 751,784 | +0.49(+4.37%) |
Nov 20, 2002 | 10.80 | 11.28 | 10.72 | 11.23 | 326,295 | +0.53(+4.91%) |
Nov 19, 2002 | 10.82 | 10.91 | 10.63 | 10.71 | 544,754 | -0.11(-1.01%) |
Nov 18, 2002 | 11.28 | 11.28 | 10.79 | 10.82 | 807,754 | -0.45(-4.00%) |
Nov 15, 2002 | 11.16 | 11.40 | 11.06 | 11.27 | 389,005 | +0.01(+0.12%) |
Nov 14, 2002 | 11.02 | 11.29 | 10.99 | 11.25 | 381,093 | +0.34(+3.13%) |
Nov 13, 2002 | 10.65 | 11.01 | 10.64 | 10.91 | 449,810 | +0.22(+2.04%) |
Nov 12, 2002 | 10.62 | 10.87 | 10.51 | 10.69 | 279,996 | +0.08(+0.77%) |
Nov 11, 2002 | 10.80 | 10.89 | 10.54 | 10.61 | 248,934 | -0.21(-1.95%) |
Nov 08, 2002 | 10.90 | 11.15 | 10.76 | 10.82 | 222,268 | -0.08(-0.69%) |
Nov 07, 2002 | 10.95 | 10.96 | 10.77 | 10.90 | 245,271 | -0.13(-1.18%) |
Nov 06, 2002 | 11.05 | 11.23 | 10.92 | 11.03 | 463,436 | +0.00(+0.00%) |
Nov 05, 2002 | 11.02 | 11.10 | 10.72 | 11.03 | 457,429 | +0.06(+0.56%) |
Nov 04, 2002 | 11.25 | 11.25 | 10.78 | 10.97 | 633,691 | -0.11(-0.99%) |
Nov 01, 2002 | 11.00 | 11.12 | 10.83 | 11.08 | 380,214 | +0.06(+0.56%) |
Oct 31, 2002 | 11.04 | 11.06 | 10.85 | 11.02 | 379,335 | +0.01(+0.06%) |
Oct 30, 2002 | 10.87 | 11.02 | 10.76 | 11.01 | 504,608 | +0.22(+2.02%) |
Oct 29, 2002 | 10.65 | 10.83 | 10.35 | 10.79 | 481,019 | +0.12(+1.15%) |
Oct 28, 2002 | 10.92 | 10.99 | 10.58 | 10.67 | 602,922 | -0.10(-0.89%) |
Oct 25, 2002 | 10.85 | 10.97 | 10.72 | 10.76 | 555,010 | -0.19(-1.74%) |
Oct 24, 2002 | 10.71 | 11.15 | 10.58 | 10.95 | 1,328,187 | +0.21(+1.97%) |
Oct 23, 2002 | 10.78 | 11.05 | 10.26 | 10.74 | 3,145,891 | -1.38(-11.37%) |
Oct 22, 2002 | 12.28 | 12.38 | 12.06 | 12.12 | 536,842 | -0.16(-1.28%) |
Oct 21, 2002 | 11.75 | 12.30 | 11.62 | 12.28 | 690,833 | +0.53(+4.53%) |
Oct 18, 2002 | 11.66 | 11.79 | 11.45 | 11.75 | 234,429 | +0.08(+0.64%) |
Oct 17, 2002 | 11.71 | 11.91 | 11.61 | 11.67 | 338,017 | +0.18(+1.60%) |
Oct 16, 2002 | 11.77 | 12.08 | 11.43 | 11.49 | 315,893 | -0.35(-2.94%) |
Oct 15, 2002 | 11.40 | 11.83 | 11.38 | 11.83 | 540,652 | +0.74(+6.71%) |
Oct 14, 2002 | 11.05 | 11.32 | 10.95 | 11.09 | 641,749 | +0.00(+0.00%) |
Oct 11, 2002 | 10.68 | 11.15 | 10.54 | 11.09 | 734,935 | +0.50(+4.70%) |
Oct 10, 2002 | 10.30 | 10.67 | 10.22 | 10.59 | 613,911 | +0.29(+2.85%) |
Oct 09, 2002 | 11.02 | 11.10 | 10.28 | 10.30 | 484,242 | -0.83(-7.48%) |
Oct 08, 2002 | 11.06 | 11.43 | 10.95 | 11.13 | 387,980 | +0.22(+2.00%) |
Oct 07, 2002 | 11.02 | 11.40 | 10.91 | 10.91 | 281,754 | -0.12(-1.05%) |
Oct 04, 2002 | 11.25 | 11.36 | 10.89 | 11.03 | 278,824 | -0.20(-1.76%) |
Oct 03, 2002 | 11.40 | 11.74 | 11.17 | 11.23 | 275,014 | -0.12(-1.08%) |
Oct 02, 2002 | 11.81 | 11.94 | 11.34 | 11.35 | 393,108 | -0.35(-2.98%) |