Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.00 | 11.42 | 10.89 | 10.89 | 199,365 | -0.24(-2.15%) |
Dec 30, 2002 | 10.90 | 11.22 | 10.77 | 11.13 | 224,268 | +0.23(+2.13%) |
Dec 27, 2002 | 10.89 | 11.07 | 10.68 | 10.90 | 138,744 | -0.17(-1.52%) |
Dec 26, 2002 | 10.96 | 11.31 | 10.96 | 11.07 | 72,147 | +0.07(+0.64%) |
Dec 24, 2002 | 11.14 | 11.31 | 10.98 | 11.00 | 93,635 | -0.32(-2.79%) |
Dec 23, 2002 | 11.07 | 11.43 | 10.93 | 11.31 | 220,284 | +0.35(+3.20%) |
Dec 20, 2002 | 10.12 | 10.96 | 10.12 | 10.96 | 1,078,653 | +0.72(+7.07%) |
Dec 19, 2002 | 10.28 | 10.39 | 10.23 | 10.24 | 259,559 | -0.05(-0.48%) |
Dec 18, 2002 | 10.47 | 10.47 | 10.26 | 10.29 | 113,557 | -0.11(-1.02%) |
Dec 17, 2002 | 10.22 | 10.58 | 10.22 | 10.39 | 298,835 | -0.01(-0.07%) |
Dec 16, 2002 | 10.26 | 10.46 | 10.19 | 10.40 | 184,424 | +0.14(+1.37%) |
Dec 13, 2002 | 10.22 | 10.44 | 10.05 | 10.26 | 143,867 | -0.28(-2.67%) |
Dec 12, 2002 | 10.54 | 10.54 | 10.37 | 10.54 | 164,928 | +0.03(+0.27%) |
Dec 11, 2002 | 10.47 | 10.60 | 10.33 | 10.51 | 136,183 | -0.02(-0.20%) |
Dec 10, 2002 | 10.41 | 10.68 | 10.41 | 10.53 | 180,439 | +0.03(+0.27%) |
Dec 09, 2002 | 10.47 | 10.65 | 10.38 | 10.51 | 92,781 | -0.11(-0.99%) |
Dec 06, 2002 | 10.79 | 10.89 | 10.47 | 10.61 | 188,835 | -0.41(-3.70%) |
Dec 05, 2002 | 11.36 | 11.45 | 10.82 | 11.02 | 192,250 | -0.32(-2.85%) |
Dec 04, 2002 | 10.96 | 11.50 | 10.96 | 11.34 | 128,499 | +0.13(+1.13%) |
Dec 03, 2002 | 10.86 | 11.35 | 10.85 | 11.22 | 145,575 | +0.07(+0.63%) |
Dec 02, 2002 | 10.54 | 11.24 | 10.54 | 11.15 | 236,649 | +0.72(+6.87%) |
Nov 29, 2002 | 10.60 | 10.68 | 10.41 | 10.43 | 69,301 | -0.35(-3.26%) |
Nov 27, 2002 | 10.65 | 10.79 | 10.43 | 10.78 | 169,624 | +0.39(+3.79%) |
Nov 26, 2002 | 10.75 | 10.91 | 10.39 | 10.39 | 121,526 | -0.68(-6.16%) |
Nov 25, 2002 | 10.96 | 11.22 | 10.82 | 11.07 | 167,347 | +0.21(+1.94%) |
Nov 22, 2002 | 10.33 | 11.02 | 10.32 | 10.86 | 170,336 | +0.21(+1.98%) |
Nov 21, 2002 | 10.19 | 10.72 | 10.19 | 10.65 | 189,546 | +0.46(+4.48%) |
Nov 20, 2002 | 9.937 | 10.29 | 9.923 | 10.19 | 98,757 | +0.08(+0.76%) |
Nov 19, 2002 | 10.19 | 10.41 | 10.05 | 10.11 | 101,461 | -0.18(-1.77%) |
Nov 18, 2002 | 10.33 | 10.51 | 10.18 | 10.29 | 132,910 | -0.17(-1.61%) |
Nov 15, 2002 | 9.838 | 10.65 | 9.838 | 10.46 | 254,436 | +0.49(+4.93%) |
Nov 14, 2002 | 9.733 | 10.01 | 9.733 | 9.972 | 127,929 | +0.16(+1.65%) |
Nov 13, 2002 | 9.768 | 9.838 | 9.705 | 9.810 | 78,408 | -0.02(-0.21%) |
Nov 12, 2002 | 9.663 | 10.01 | 9.663 | 9.831 | 85,666 | +0.16(+1.67%) |
Nov 11, 2002 | 10.20 | 10.20 | 9.487 | 9.670 | 160,090 | -0.35(-3.51%) |
Nov 08, 2002 | 10.08 | 10.16 | 9.908 | 10.02 | 99,896 | -0.11(-1.11%) |
Nov 07, 2002 | 10.22 | 10.40 | 10.08 | 10.13 | 100,038 | -0.27(-2.57%) |
Nov 06, 2002 | 10.26 | 10.52 | 10.26 | 10.40 | 182,431 | +0.18(+1.72%) |
Nov 05, 2002 | 10.40 | 10.40 | 10.09 | 10.22 | 106,726 | -0.34(-3.19%) |
Nov 04, 2002 | 10.58 | 10.82 | 10.38 | 10.56 | 139,456 | -0.08(-0.79%) |
Nov 01, 2002 | 10.26 | 10.65 | 10.25 | 10.65 | 97,477 | +0.32(+3.13%) |
Oct 31, 2002 | 10.54 | 10.74 | 10.26 | 10.32 | 135,756 | -0.29(-2.72%) |
Oct 30, 2002 | 10.08 | 10.61 | 10.06 | 10.61 | 157,955 | +0.42(+4.14%) |
Oct 29, 2002 | 10.01 | 10.19 | 9.979 | 10.19 | 320,892 | +0.08(+0.84%) |
Oct 28, 2002 | 10.01 | 10.18 | 9.873 | 10.11 | 163,221 | -0.01(-0.07%) |
Oct 25, 2002 | 9.838 | 10.15 | 9.838 | 10.11 | 114,980 | +0.07(+0.70%) |
Oct 24, 2002 | 10.08 | 10.15 | 9.965 | 10.04 | 127,076 | -0.12(-1.18%) |
Oct 23, 2002 | 9.838 | 10.18 | 9.824 | 10.16 | 126,080 | +0.27(+2.70%) |
Oct 22, 2002 | 10.01 | 10.05 | 9.831 | 9.894 | 80,970 | -0.15(-1.54%) |
Oct 21, 2002 | 9.838 | 10.08 | 9.768 | 10.05 | 99,184 | +0.00(+0.00%) |
Oct 18, 2002 | 10.19 | 10.19 | 9.908 | 10.05 | 91,073 | +0.04(+0.35%) |
Oct 17, 2002 | 9.557 | 10.04 | 9.557 | 10.01 | 96,765 | +0.51(+5.32%) |
Oct 16, 2002 | 9.873 | 9.915 | 9.508 | 9.508 | 132,625 | -0.48(-4.85%) |
Oct 15, 2002 | 9.698 | 10.14 | 9.698 | 9.993 | 187,981 | +0.30(+3.04%) |
Oct 14, 2002 | 9.487 | 9.775 | 9.466 | 9.698 | 59,624 | +0.19(+2.00%) |
Oct 11, 2002 | 9.262 | 9.592 | 9.262 | 9.508 | 134,191 | +0.25(+2.73%) |
Oct 10, 2002 | 9.107 | 9.332 | 9.079 | 9.255 | 119,391 | +0.08(+0.92%) |
Oct 09, 2002 | 9.452 | 9.452 | 9.157 | 9.171 | 198,369 | -0.35(-3.69%) |
Oct 08, 2002 | 9.241 | 9.522 | 9.241 | 9.522 | 171,474 | +0.21(+2.26%) |
Oct 07, 2002 | 9.452 | 9.550 | 9.150 | 9.311 | 459,067 | -0.25(-2.57%) |
Oct 04, 2002 | 9.754 | 9.754 | 9.417 | 9.557 | 124,657 | -0.18(-1.81%) |
Oct 03, 2002 | 9.627 | 9.887 | 9.627 | 9.733 | 173,466 | -0.04(-0.36%) |
Oct 02, 2002 | 9.979 | 10.12 | 9.768 | 9.768 | 98,757 | -0.34(-3.41%) |