Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.17 | 10.41 | 10.00 | 10.09 | 122,983 | -0.02(-0.16%) |
Dec 30, 2002 | 10.49 | 10.49 | 9.891 | 10.11 | 236,890 | -0.38(-3.60%) |
Dec 27, 2002 | 10.62 | 10.62 | 10.37 | 10.49 | 79,958 | -0.14(-1.36%) |
Dec 26, 2002 | 10.38 | 10.70 | 10.38 | 10.63 | 97,740 | +0.29(+2.80%) |
Dec 24, 2002 | 10.13 | 10.41 | 10.13 | 10.34 | 67,647 | +0.14(+1.34%) |
Dec 23, 2002 | 10.33 | 10.33 | 9.956 | 10.20 | 252,931 | -0.13(-1.25%) |
Dec 20, 2002 | 10.53 | 10.54 | 10.23 | 10.33 | 252,931 | -0.04(-0.39%) |
Dec 19, 2002 | 10.25 | 10.41 | 10.22 | 10.37 | 112,289 | +0.10(+0.94%) |
Dec 18, 2002 | 10.66 | 10.66 | 10.12 | 10.28 | 243,356 | -0.46(-4.27%) |
Dec 17, 2002 | 10.66 | 10.86 | 10.57 | 10.74 | 173,470 | +0.15(+1.44%) |
Dec 16, 2002 | 10.49 | 10.74 | 10.44 | 10.58 | 227,936 | +0.13(+1.23%) |
Dec 13, 2002 | 11.06 | 11.06 | 10.45 | 10.45 | 279,045 | -0.66(-5.93%) |
Dec 12, 2002 | 10.74 | 11.15 | 10.69 | 11.11 | 143,377 | +0.35(+3.21%) |
Dec 11, 2002 | 11.07 | 11.07 | 10.57 | 10.77 | 202,071 | -0.37(-3.32%) |
Dec 10, 2002 | 10.94 | 11.16 | 10.87 | 11.14 | 168,869 | +0.24(+2.21%) |
Dec 09, 2002 | 11.00 | 11.02 | 10.62 | 10.90 | 246,092 | -0.12(-1.09%) |
Dec 06, 2002 | 10.92 | 11.02 | 10.82 | 11.02 | 79,585 | +0.02(+0.22%) |
Dec 05, 2002 | 11.15 | 11.15 | 10.69 | 10.99 | 102,465 | -0.10(-0.94%) |
Dec 04, 2002 | 11.26 | 11.38 | 10.94 | 11.10 | 191,253 | -0.20(-1.78%) |
Dec 03, 2002 | 11.66 | 11.66 | 11.19 | 11.30 | 172,351 | -0.33(-2.84%) |
Dec 02, 2002 | 11.44 | 11.95 | 11.44 | 11.63 | 338,485 | +0.21(+1.83%) |
Nov 29, 2002 | 11.94 | 11.98 | 11.42 | 11.42 | 92,642 | -0.48(-4.05%) |
Nov 27, 2002 | 11.28 | 12.05 | 11.27 | 11.90 | 172,351 | +0.69(+6.17%) |
Nov 26, 2002 | 11.46 | 11.52 | 11.11 | 11.21 | 145,616 | -0.31(-2.72%) |
Nov 25, 2002 | 11.34 | 11.58 | 11.18 | 11.52 | 135,792 | +0.14(+1.27%) |
Nov 22, 2002 | 11.81 | 11.81 | 11.34 | 11.38 | 143,253 | -0.44(-3.74%) |
Nov 21, 2002 | 11.25 | 11.82 | 11.19 | 11.82 | 399,293 | +0.57(+5.08%) |
Nov 20, 2002 | 11.22 | 11.36 | 10.86 | 11.25 | 174,465 | +0.02(+0.21%) |
Nov 19, 2002 | 11.28 | 11.34 | 11.11 | 11.23 | 125,346 | -0.08(-0.71%) |
Nov 18, 2002 | 11.67 | 11.74 | 11.28 | 11.31 | 475,024 | -0.35(-3.04%) |
Nov 15, 2002 | 11.11 | 11.73 | 11.07 | 11.66 | 357,262 | +0.67(+6.07%) |
Nov 14, 2002 | 10.82 | 11.03 | 10.59 | 10.99 | 965,965 | +0.33(+3.09%) |
Nov 13, 2002 | 10.55 | 10.83 | 10.33 | 10.66 | 434,609 | +0.14(+1.30%) |
Nov 12, 2002 | 10.51 | 10.72 | 10.37 | 10.53 | 346,817 | +0.10(+0.93%) |
Nov 11, 2002 | 10.66 | 10.66 | 10.30 | 10.43 | 251,066 | +0.02(+0.15%) |
Nov 08, 2002 | 10.45 | 10.66 | 10.41 | 10.41 | 127,087 | -0.08(-0.77%) |
Nov 07, 2002 | 10.47 | 10.59 | 10.20 | 10.49 | 226,569 | -0.04(-0.38%) |
Nov 06, 2002 | 10.51 | 10.90 | 10.31 | 10.53 | 383,501 | -0.02(-0.15%) |
Nov 05, 2002 | 10.36 | 10.55 | 10.13 | 10.55 | 930,649 | +0.25(+2.42%) |
Nov 04, 2002 | 10.49 | 10.55 | 10.17 | 10.30 | 263,750 | -0.14(-1.39%) |
Nov 01, 2002 | 10.41 | 10.70 | 10.21 | 10.45 | 398,298 | +0.04(+0.39%) |
Oct 31, 2002 | 10.78 | 10.90 | 10.32 | 10.41 | 487,210 | -0.36(-3.36%) |
Oct 30, 2002 | 10.70 | 11.06 | 10.53 | 10.77 | 376,039 | +0.11(+1.06%) |
Oct 29, 2002 | 11.38 | 11.39 | 10.45 | 10.66 | 350,050 | -0.80(-6.95%) |
Oct 28, 2002 | 11.78 | 11.78 | 11.31 | 11.45 | 163,025 | -0.25(-2.13%) |
Oct 25, 2002 | 11.70 | 11.70 | 11.40 | 11.70 | 352,288 | -0.08(-0.68%) |
Oct 24, 2002 | 11.34 | 12.06 | 11.34 | 11.78 | 398,298 | +0.47(+4.12%) |
Oct 23, 2002 | 10.58 | 11.34 | 10.29 | 11.31 | 334,506 | +0.74(+7.00%) |
Oct 22, 2002 | 10.84 | 10.88 | 10.57 | 10.57 | 136,165 | -0.27(-2.45%) |
Oct 21, 2002 | 10.82 | 10.86 | 10.57 | 10.84 | 69,637 | +0.02(+0.15%) |
Oct 18, 2002 | 10.87 | 10.90 | 10.53 | 10.82 | 159,419 | +0.03(+0.30%) |
Oct 17, 2002 | 10.13 | 10.82 | 10.13 | 10.79 | 365,221 | +0.88(+8.93%) |
Oct 16, 2002 | 10.62 | 10.63 | 9.730 | 9.907 | 439,583 | -0.79(-7.37%) |
Oct 15, 2002 | 9.811 | 11.02 | 9.811 | 10.70 | 266,610 | +0.97(+9.92%) |
Oct 14, 2002 | 9.948 | 9.964 | 9.650 | 9.730 | 116,642 | -0.24(-2.42%) |
Oct 11, 2002 | 10.20 | 10.48 | 9.811 | 9.972 | 208,040 | -0.16(-1.59%) |
Oct 10, 2002 | 9.730 | 10.30 | 9.594 | 10.13 | 222,341 | +0.36(+3.70%) |
Oct 09, 2002 | 10.11 | 10.11 | 9.771 | 9.771 | 247,833 | -0.35(-3.42%) |
Oct 08, 2002 | 9.706 | 10.14 | 9.578 | 10.12 | 287,128 | +0.43(+4.40%) |
Oct 07, 2002 | 10.52 | 10.52 | 9.489 | 9.690 | 304,288 | -0.84(-8.02%) |
Oct 04, 2002 | 10.82 | 10.85 | 10.33 | 10.53 | 194,983 | -0.24(-2.24%) |
Oct 03, 2002 | 10.78 | 11.07 | 10.75 | 10.78 | 266,610 | +0.04(+0.37%) |
Oct 02, 2002 | 10.90 | 11.22 | 10.70 | 10.74 | 343,708 | -0.23(-2.05%) |