Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.65 | 12.09 | 11.65 | 11.81 | 10,900 | +0.21(+1.81%) |
Dec 30, 2002 | 11.78 | 11.78 | 11.50 | 11.60 | 18,000 | -0.15(-1.28%) |
Dec 27, 2002 | 11.93 | 11.93 | 11.75 | 11.75 | 2,500 | -0.16(-1.34%) |
Dec 26, 2002 | 11.86 | 11.93 | 11.86 | 11.91 | 2,200 | +0.15(+1.28%) |
Dec 24, 2002 | 11.80 | 11.84 | 11.76 | 11.76 | 3,200 | -0.06(-0.51%) |
Dec 23, 2002 | 11.96 | 11.96 | 11.79 | 11.82 | 25,400 | -0.16(-1.34%) |
Dec 20, 2002 | 11.75 | 11.98 | 11.75 | 11.98 | 21,200 | +0.18(+1.53%) |
Dec 19, 2002 | 12.15 | 12.17 | 11.75 | 11.80 | 60,700 | -0.31(-2.56%) |
Dec 18, 2002 | 12.35 | 12.35 | 12.00 | 12.11 | 22,600 | -0.34(-2.73%) |
Dec 17, 2002 | 12.36 | 12.45 | 12.18 | 12.45 | 4,400 | +0.02(+0.16%) |
Dec 16, 2002 | 12.37 | 12.43 | 12.31 | 12.43 | 30,100 | +0.08(+0.65%) |
Dec 13, 2002 | 12.89 | 12.89 | 12.35 | 12.35 | 8,500 | -0.54(-4.19%) |
Dec 12, 2002 | 12.70 | 12.94 | 12.70 | 12.89 | 5,900 | +0.20(+1.58%) |
Dec 11, 2002 | 12.63 | 12.80 | 12.63 | 12.69 | 8,800 | +0.06(+0.48%) |
Dec 10, 2002 | 12.56 | 12.69 | 12.52 | 12.63 | 5,400 | -0.03(-0.24%) |
Dec 09, 2002 | 12.92 | 12.95 | 12.50 | 12.66 | 21,000 | -0.18(-1.40%) |
Dec 06, 2002 | 12.60 | 12.92 | 12.52 | 12.84 | 16,200 | +0.19(+1.50%) |
Dec 05, 2002 | 12.85 | 12.85 | 12.57 | 12.65 | 19,800 | -0.22(-1.71%) |
Dec 04, 2002 | 12.00 | 12.90 | 11.89 | 12.87 | 22,100 | +0.81(+6.72%) |
Dec 03, 2002 | 12.35 | 12.50 | 12.00 | 12.06 | 33,600 | -0.32(-2.58%) |
Dec 02, 2002 | 12.50 | 12.57 | 12.37 | 12.38 | 4,600 | -0.12(-0.96%) |
Nov 29, 2002 | 12.52 | 12.52 | 12.49 | 12.50 | 26,700 | +0.01(+0.08%) |
Nov 27, 2002 | 12.46 | 12.55 | 12.35 | 12.49 | 33,500 | +0.09(+0.73%) |
Nov 26, 2002 | 12.50 | 12.50 | 12.30 | 12.40 | 21,100 | -0.03(-0.24%) |
Nov 25, 2002 | 12.40 | 12.63 | 12.38 | 12.43 | 66,200 | +0.12(+0.97%) |
Nov 22, 2002 | 11.87 | 12.31 | 11.87 | 12.31 | 42,400 | +0.34(+2.84%) |
Nov 21, 2002 | 11.90 | 11.99 | 11.86 | 11.97 | 5,500 | +0.13(+1.10%) |
Nov 20, 2002 | 11.10 | 11.84 | 11.10 | 11.84 | 17,000 | +0.64(+5.71%) |
Nov 19, 2002 | 11.00 | 11.30 | 11.00 | 11.20 | 7,100 | +0.20(+1.82%) |
Nov 18, 2002 | 10.93 | 11.11 | 10.91 | 11.00 | 8,100 | +0.05(+0.46%) |
Nov 15, 2002 | 10.60 | 11.00 | 10.60 | 10.95 | 4,200 | +0.40(+3.79%) |
Nov 14, 2002 | 10.18 | 10.55 | 10.09 | 10.55 | 16,300 | +0.47(+4.66%) |
Nov 13, 2002 | 10.07 | 10.20 | 10.04 | 10.08 | 2,700 | +0.01(+0.10%) |
Nov 12, 2002 | 9.930 | 10.18 | 9.930 | 10.07 | 40,700 | +0.17(+1.72%) |
Nov 11, 2002 | 9.990 | 9.990 | 9.900 | 9.900 | 3,300 | -0.10(-1.00%) |
Nov 08, 2002 | 10.40 | 10.45 | 9.840 | 10.00 | 31,700 | -0.31(-3.01%) |
Nov 07, 2002 | 10.90 | 10.90 | 10.30 | 10.31 | 25,400 | -0.65(-5.93%) |
Nov 06, 2002 | 11.02 | 11.54 | 10.80 | 10.96 | 58,100 | +0.04(+0.37%) |
Nov 05, 2002 | 10.50 | 10.92 | 10.45 | 10.92 | 26,600 | +0.42(+4.00%) |
Nov 04, 2002 | 10.17 | 10.55 | 10.17 | 10.50 | 10,100 | +0.32(+3.14%) |
Nov 01, 2002 | 9.910 | 10.20 | 9.910 | 10.18 | 32,000 | +0.18(+1.80%) |
Oct 31, 2002 | 10.16 | 10.16 | 9.920 | 10.00 | 27,000 | -0.28(-2.72%) |
Oct 30, 2002 | 10.32 | 10.32 | 10.28 | 10.28 | 40,600 | -0.07(-0.68%) |
Oct 29, 2002 | 10.30 | 10.35 | 10.20 | 10.35 | 5,100 | -0.05(-0.48%) |
Oct 28, 2002 | 10.44 | 10.44 | 10.25 | 10.40 | 9,800 | -0.04(-0.38%) |
Oct 25, 2002 | 10.39 | 10.52 | 10.34 | 10.44 | 18,500 | +0.14(+1.36%) |
Oct 24, 2002 | 9.850 | 10.80 | 9.850 | 10.30 | 56,400 | +1.12(+12.20%) |
Oct 23, 2002 | 9.090 | 9.200 | 9.020 | 9.180 | 2,600 | +0.18(+2.00%) |
Oct 22, 2002 | 8.880 | 9.100 | 8.880 | 9.000 | 36,700 | +0.12(+1.35%) |
Oct 21, 2002 | 9.030 | 9.030 | 8.510 | 8.880 | 16,300 | -0.15(-1.66%) |
Oct 18, 2002 | 8.860 | 9.080 | 8.750 | 9.030 | 8,600 | +0.27(+3.08%) |
Oct 17, 2002 | 8.250 | 8.760 | 8.250 | 8.760 | 7,500 | +0.55(+6.70%) |
Oct 16, 2002 | 8.500 | 8.500 | 8.200 | 8.210 | 5,200 | -0.34(-3.98%) |
Oct 15, 2002 | 8.010 | 8.580 | 8.010 | 8.550 | 18,800 | +0.54(+6.74%) |
Oct 14, 2002 | 7.700 | 8.050 | 7.700 | 8.010 | 8,800 | +0.41(+5.39%) |
Oct 11, 2002 | 7.600 | 7.710 | 7.150 | 7.600 | 89,000 | +0.10(+1.33%) |
Oct 10, 2002 | 7.600 | 7.600 | 7.430 | 7.500 | 6,800 | -0.13(-1.70%) |
Oct 09, 2002 | 8.320 | 8.330 | 7.550 | 7.630 | 54,400 | -0.79(-9.38%) |
Oct 08, 2002 | 8.430 | 8.460 | 8.380 | 8.420 | 12,500 | -0.01(-0.12%) |
Oct 07, 2002 | 8.440 | 8.470 | 8.390 | 8.430 | 14,000 | -0.02(-0.24%) |
Oct 04, 2002 | 8.950 | 8.950 | 8.410 | 8.450 | 12,300 | -0.40(-4.52%) |
Oct 03, 2002 | 8.350 | 8.850 | 8.350 | 8.850 | 21,800 | +0.58(+7.01%) |
Oct 02, 2002 | 8.200 | 8.600 | 8.140 | 8.270 | 90,000 | +0.02(+0.24%) |