Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.52 | 11.32 | 10.32 | 11.04 | 5,993 | +0.62(+5.95%) |
Dec 30, 2002 | 10.24 | 10.42 | 10.14 | 10.42 | 2,539 | +0.28(+2.72%) |
Dec 27, 2002 | 10.24 | 10.24 | 10.14 | 10.14 | 609 | +0.00(+0.00%) |
Dec 26, 2002 | 9.844 | 10.17 | 9.844 | 10.14 | 2,641 | +0.30(+3.00%) |
Dec 24, 2002 | 9.815 | 9.952 | 9.815 | 9.844 | 7,821 | +0.40(+4.28%) |
Dec 23, 2002 | 9.913 | 9.913 | 8.958 | 9.441 | 6,501 | -0.52(-5.23%) |
Dec 20, 2002 | 9.834 | 9.961 | 9.126 | 9.961 | 3,758 | +0.13(+1.29%) |
Dec 19, 2002 | 9.805 | 9.834 | 9.598 | 9.834 | 711 | +0.38(+4.01%) |
Dec 18, 2002 | 9.455 | 9.455 | 9.455 | 9.455 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 9.637 | 9.637 | 9.455 | 9.455 | 2,742 | -0.38(-3.85%) |
Dec 16, 2002 | 9.391 | 9.834 | 9.391 | 9.834 | 406 | +0.44(+4.72%) |
Dec 13, 2002 | 9.391 | 9.391 | 9.391 | 9.391 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 9.391 | 9.391 | 9.391 | 9.391 | 101 | +0.00(+0.00%) |
Dec 11, 2002 | 9.273 | 9.391 | 9.106 | 9.391 | 1,625 | +0.13(+1.38%) |
Dec 10, 2002 | 9.500 | 9.500 | 9.263 | 9.263 | 914 | -0.04(-0.42%) |
Dec 09, 2002 | 9.214 | 9.480 | 9.204 | 9.303 | 2,844 | -0.13(-1.36%) |
Dec 06, 2002 | 9.834 | 9.834 | 8.919 | 9.431 | 5,180 | +0.52(+5.86%) |
Dec 05, 2002 | 8.909 | 8.909 | 8.909 | 8.909 | 812 | -0.29(-3.10%) |
Dec 04, 2002 | 9.352 | 9.411 | 9.007 | 9.194 | 7,212 | -0.26(-2.71%) |
Dec 03, 2002 | 9.441 | 9.450 | 9.441 | 9.450 | 203 | -0.15(-1.54%) |
Dec 02, 2002 | 9.116 | 9.598 | 9.106 | 9.598 | 812 | +0.05(+0.52%) |
Nov 29, 2002 | 9.834 | 9.834 | 9.352 | 9.549 | 3,047 | -0.19(-1.92%) |
Nov 27, 2002 | 9.116 | 9.844 | 9.106 | 9.736 | 1,015 | +0.43(+4.66%) |
Nov 26, 2002 | 9.283 | 9.382 | 8.722 | 9.303 | 1,625 | +0.58(+6.66%) |
Nov 25, 2002 | 9.106 | 9.214 | 8.486 | 8.722 | 9,853 | -0.31(-3.38%) |
Nov 22, 2002 | 8.958 | 9.441 | 8.830 | 9.027 | 6,298 | +0.12(+1.33%) |
Nov 21, 2002 | 9.469 | 9.469 | 8.673 | 8.909 | 17,878 | -0.11(-1.20%) |
Nov 20, 2002 | 7.875 | 9.352 | 7.383 | 9.017 | 36,874 | +0.05(+0.55%) |
Nov 19, 2002 | 9.460 | 9.460 | 8.722 | 8.968 | 304 | -0.29(-3.09%) |
Nov 18, 2002 | 9.756 | 9.940 | 7.560 | 9.254 | 9,447 | -0.18(-1.88%) |
Nov 15, 2002 | 9.421 | 9.431 | 9.421 | 9.431 | 406 | -0.19(-1.94%) |
Nov 14, 2002 | 8.865 | 9.844 | 8.865 | 9.618 | 17,878 | +0.76(+8.56%) |
Nov 13, 2002 | 9.007 | 9.106 | 8.860 | 8.860 | 2,031 | -0.23(-2.49%) |
Nov 12, 2002 | 9.943 | 9.943 | 8.751 | 9.086 | 24,278 | +0.02(+0.22%) |
Nov 11, 2002 | 9.519 | 9.944 | 8.712 | 9.066 | 139,066 | -0.47(-4.95%) |
Nov 08, 2002 | 9.539 | 9.539 | 9.539 | 9.539 | 812 | -0.21(-2.12%) |
Nov 07, 2002 | 9.943 | 9.943 | 9.746 | 9.746 | 2,234 | -0.30(-2.94%) |
Nov 06, 2002 | 9.697 | 10.17 | 9.470 | 10.04 | 18,691 | +0.35(+3.66%) |
Nov 05, 2002 | 9.581 | 9.923 | 9.581 | 9.687 | 8,126 | -0.70(-6.73%) |
Nov 04, 2002 | 10.40 | 10.48 | 9.549 | 10.39 | 12,393 | -0.34(-3.21%) |
Nov 01, 2002 | 10.00 | 10.77 | 10.00 | 10.73 | 10,767 | +0.88(+8.89%) |
Oct 31, 2002 | 10.14 | 10.19 | 9.854 | 9.854 | 36,366 | -0.21(-2.05%) |
Oct 30, 2002 | 10.27 | 10.27 | 10.06 | 10.06 | 1,015 | +0.02(+0.19%) |
Oct 29, 2002 | 10.14 | 10.14 | 10.04 | 10.04 | 1,117 | -0.39(-3.77%) |
Oct 28, 2002 | 10.43 | 10.43 | 10.43 | 10.43 | 101 | +0.00(+0.00%) |
Oct 25, 2002 | 10.45 | 10.45 | 10.20 | 10.43 | 1,015 | -0.02(-0.19%) |
Oct 24, 2002 | 10.24 | 10.46 | 10.24 | 10.45 | 27,325 | +0.08(+0.76%) |
Oct 23, 2002 | 10.09 | 10.39 | 10.00 | 10.38 | 35,757 | +0.19(+1.84%) |
Oct 22, 2002 | 10.15 | 10.36 | 9.847 | 10.19 | 29,459 | -0.16(-1.52%) |
Oct 21, 2002 | 10.23 | 10.80 | 10.14 | 10.35 | 25,598 | -0.45(-4.19%) |
Oct 18, 2002 | 10.69 | 11.00 | 10.06 | 10.80 | 11,885 | +0.11(+1.01%) |
Oct 17, 2002 | 10.69 | 10.69 | 10.69 | 10.69 | 1,117 | +0.22(+2.07%) |
Oct 16, 2002 | 10.53 | 10.72 | 10.00 | 10.47 | 22,551 | +0.42(+4.21%) |
Oct 15, 2002 | 10.34 | 10.34 | 9.903 | 10.05 | 4,164 | -0.12(-1.16%) |
Oct 14, 2002 | 10.28 | 10.34 | 10.17 | 10.17 | 1,015 | -0.17(-1.62%) |
Oct 11, 2002 | 10.31 | 10.34 | 10.25 | 10.34 | 3,047 | +0.05(+0.48%) |
Oct 10, 2002 | 9.982 | 10.07 | 9.943 | 10.29 | 1,422 | -0.34(-3.24%) |
Oct 09, 2002 | 10.43 | 10.81 | 10.12 | 10.63 | 9,142 | +0.00(+0.00%) |
Oct 08, 2002 | 10.85 | 11.12 | 9.913 | 10.63 | 8,431 | -0.43(-3.92%) |
Oct 07, 2002 | 10.73 | 11.07 | 10.14 | 11.06 | 2,133 | +0.34(+3.21%) |
Oct 04, 2002 | 10.74 | 10.74 | 10.57 | 10.72 | 1,320 | +0.08(+0.74%) |
Oct 03, 2002 | 10.91 | 10.91 | 10.34 | 10.64 | 1,218 | -0.07(-0.65%) |
Oct 02, 2002 | 10.80 | 10.88 | 10.71 | 10.71 | 812 | +0.37(+3.53%) |