Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.05 | 11.08 | 10.89 | 11.05 | 3,568,256 | -0.03(-0.27%) |
Dec 30, 2002 | 11.00 | 11.10 | 10.88 | 11.07 | 3,518,931 | +0.05(+0.47%) |
Dec 27, 2002 | 11.03 | 11.06 | 11.00 | 11.02 | 2,797,474 | -0.04(-0.35%) |
Dec 26, 2002 | 11.02 | 11.18 | 11.02 | 11.06 | 2,274,404 | +0.04(+0.35%) |
Dec 24, 2002 | 11.02 | 11.05 | 11.00 | 11.02 | 1,479,772 | -0.02(-0.17%) |
Dec 23, 2002 | 11.16 | 11.16 | 10.94 | 11.04 | 6,990,704 | -0.19(-1.71%) |
Dec 20, 2002 | 11.16 | 11.24 | 11.12 | 11.23 | 4,968,891 | +0.16(+1.48%) |
Dec 19, 2002 | 11.00 | 11.18 | 10.99 | 11.07 | 4,966,723 | +0.00(+0.00%) |
Dec 18, 2002 | 11.14 | 11.21 | 11.01 | 11.07 | 6,244,313 | -0.11(-0.99%) |
Dec 17, 2002 | 11.23 | 11.36 | 11.11 | 11.18 | 11,017,528 | -0.06(-0.52%) |
Dec 16, 2002 | 11.07 | 11.27 | 11.07 | 11.24 | 6,643,798 | +0.26(+2.39%) |
Dec 13, 2002 | 10.90 | 11.10 | 10.84 | 10.98 | 4,588,378 | +0.08(+0.74%) |
Dec 12, 2002 | 11.03 | 11.03 | 10.87 | 10.90 | 4,769,962 | -0.19(-1.75%) |
Dec 11, 2002 | 10.92 | 11.11 | 10.88 | 11.09 | 3,520,015 | +0.10(+0.87%) |
Dec 10, 2002 | 10.98 | 11.01 | 10.88 | 10.99 | 4,208,407 | +0.04(+0.37%) |
Dec 09, 2002 | 11.07 | 11.07 | 10.90 | 10.95 | 4,336,329 | -0.16(-1.44%) |
Dec 06, 2002 | 10.97 | 11.12 | 10.92 | 11.11 | 8,375,077 | +0.24(+2.19%) |
Dec 05, 2002 | 10.96 | 10.96 | 10.85 | 10.88 | 4,687,029 | -0.06(-0.52%) |
Dec 04, 2002 | 10.69 | 11.02 | 10.68 | 10.93 | 5,035,562 | +0.09(+0.80%) |
Dec 03, 2002 | 10.84 | 10.98 | 10.75 | 10.85 | 8,016,246 | -0.05(-0.47%) |
Dec 02, 2002 | 10.79 | 10.91 | 10.68 | 10.90 | 7,733,842 | +0.22(+2.02%) |
Nov 29, 2002 | 10.75 | 10.80 | 10.68 | 10.68 | 2,229,415 | -0.05(-0.45%) |
Nov 27, 2002 | 10.39 | 10.86 | 10.39 | 10.73 | 5,581,939 | +0.33(+3.19%) |
Nov 26, 2002 | 10.39 | 10.58 | 10.30 | 10.40 | 8,422,235 | -0.06(-0.60%) |
Nov 25, 2002 | 10.45 | 10.51 | 10.34 | 10.46 | 7,821,111 | +0.05(+0.44%) |
Nov 22, 2002 | 10.52 | 10.63 | 10.40 | 10.41 | 9,294,921 | -0.18(-1.74%) |
Nov 21, 2002 | 10.72 | 10.79 | 10.56 | 10.60 | 15,370,660 | -0.12(-1.12%) |
Nov 20, 2002 | 10.85 | 10.90 | 10.69 | 10.72 | 5,204,137 | -0.07(-0.68%) |
Nov 19, 2002 | 10.71 | 10.84 | 10.65 | 10.79 | 5,104,943 | +0.10(+0.95%) |
Nov 18, 2002 | 10.93 | 10.94 | 10.60 | 10.69 | 4,427,934 | -0.23(-2.09%) |
Nov 15, 2002 | 10.77 | 10.93 | 10.77 | 10.92 | 5,193,296 | +0.15(+1.37%) |
Nov 14, 2002 | 10.70 | 10.84 | 10.67 | 10.77 | 5,983,050 | +0.13(+1.27%) |
Nov 13, 2002 | 10.79 | 10.79 | 10.57 | 10.64 | 7,900,249 | -0.23(-2.14%) |
Nov 12, 2002 | 10.85 | 10.97 | 10.83 | 10.87 | 6,490,400 | +0.03(+0.29%) |
Nov 11, 2002 | 11.08 | 11.08 | 10.82 | 10.84 | 4,541,762 | -0.29(-2.57%) |
Nov 08, 2002 | 11.22 | 11.35 | 11.08 | 11.12 | 3,862,043 | -0.12(-1.07%) |
Nov 07, 2002 | 11.32 | 11.34 | 11.14 | 11.24 | 3,608,909 | -0.17(-1.47%) |
Nov 06, 2002 | 11.28 | 11.47 | 11.19 | 11.41 | 6,941,378 | +0.20(+1.74%) |
Nov 05, 2002 | 11.21 | 11.29 | 11.07 | 11.22 | 3,993,217 | +0.01(+0.08%) |
Nov 04, 2002 | 11.25 | 11.31 | 11.10 | 11.21 | 6,574,416 | +0.01(+0.07%) |
Nov 01, 2002 | 10.85 | 11.25 | 10.81 | 11.20 | 4,943,415 | +0.31(+2.81%) |
Oct 31, 2002 | 11.05 | 11.13 | 10.83 | 10.89 | 4,724,972 | -0.15(-1.35%) |
Oct 30, 2002 | 11.02 | 11.25 | 10.98 | 11.04 | 5,446,971 | +0.01(+0.08%) |
Oct 29, 2002 | 11.12 | 11.13 | 10.78 | 11.03 | 3,835,483 | -0.08(-0.70%) |
Oct 28, 2002 | 11.38 | 11.38 | 11.03 | 11.11 | 4,724,430 | -0.10(-0.89%) |
Oct 25, 2002 | 11.19 | 11.23 | 10.85 | 11.21 | 8,353,395 | -0.08(-0.70%) |
Oct 24, 2002 | 11.27 | 11.39 | 11.21 | 11.29 | 11,147,618 | +0.29(+2.63%) |
Oct 23, 2002 | 10.82 | 11.03 | 10.82 | 11.00 | 542,041 | +0.13(+1.15%) |
Oct 22, 2002 | 11.07 | 11.25 | 10.87 | 10.88 | 6,205,286 | -0.32(-2.82%) |
Oct 21, 2002 | 10.94 | 11.20 | 10.87 | 11.19 | 4,182,389 | +0.18(+1.68%) |
Oct 18, 2002 | 11.03 | 11.08 | 10.81 | 11.01 | 5,227,986 | -0.06(-0.57%) |
Oct 17, 2002 | 11.05 | 11.17 | 11.00 | 11.07 | 7,197,764 | +0.18(+1.61%) |
Oct 16, 2002 | 11.05 | 11.16 | 10.77 | 10.89 | 6,991,788 | -0.45(-3.98%) |
Oct 15, 2002 | 11.12 | 11.35 | 10.98 | 11.35 | 7,639,527 | +0.45(+4.15%) |
Oct 14, 2002 | 11.07 | 11.07 | 10.81 | 10.89 | 4,647,460 | -0.17(-1.57%) |
Oct 11, 2002 | 10.86 | 11.07 | 10.76 | 11.07 | 6,658,975 | +0.39(+3.64%) |
Oct 10, 2002 | 10.25 | 10.74 | 10.15 | 10.68 | 7,721,918 | +0.48(+4.69%) |
Oct 09, 2002 | 10.57 | 10.57 | 10.14 | 10.20 | 6,056,225 | -0.50(-4.67%) |
Oct 08, 2002 | 10.60 | 10.79 | 10.41 | 10.70 | 9,135,019 | +0.27(+2.58%) |
Oct 07, 2002 | 10.49 | 10.74 | 10.39 | 10.43 | 8,130,074 | -0.16(-1.48%) |
Oct 04, 2002 | 10.67 | 10.67 | 10.16 | 10.59 | 10,193,625 | -0.08(-0.79%) |
Oct 03, 2002 | 10.43 | 10.79 | 10.43 | 10.67 | 8,629,295 | +0.22(+2.12%) |
Oct 02, 2002 | 10.79 | 10.95 | 10.34 | 10.45 | 14,154,862 | -0.67(-6.02%) |