Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.07 | 11.13 | 10.90 | 10.92 | 44,500 | -0.21(-1.86%) |
Dec 30, 2002 | 11.47 | 11.47 | 11.00 | 11.13 | 106,700 | -0.61(-5.17%) |
Dec 27, 2002 | 11.93 | 11.97 | 11.67 | 11.73 | 21,200 | -0.25(-2.06%) |
Dec 26, 2002 | 11.80 | 11.99 | 11.67 | 11.98 | 28,200 | +0.25(+2.10%) |
Dec 24, 2002 | 11.83 | 11.87 | 11.67 | 11.73 | 17,500 | -0.13(-1.07%) |
Dec 23, 2002 | 11.83 | 11.89 | 11.67 | 11.86 | 35,100 | +0.03(+0.28%) |
Dec 20, 2002 | 11.57 | 12.15 | 11.49 | 11.83 | 54,500 | +0.25(+2.13%) |
Dec 19, 2002 | 11.73 | 11.73 | 11.27 | 11.58 | 94,900 | -0.32(-2.69%) |
Dec 18, 2002 | 12.83 | 12.83 | 11.81 | 11.90 | 128,900 | -0.97(-7.51%) |
Dec 17, 2002 | 13.07 | 13.33 | 12.73 | 12.87 | 56,800 | -0.09(-0.72%) |
Dec 16, 2002 | 12.40 | 13.00 | 12.37 | 12.96 | 58,600 | +0.47(+3.79%) |
Dec 13, 2002 | 12.25 | 12.68 | 12.21 | 12.49 | 75,400 | +0.23(+1.90%) |
Dec 12, 2002 | 11.70 | 12.32 | 11.70 | 12.25 | 84,800 | +0.61(+5.21%) |
Dec 11, 2002 | 12.13 | 12.13 | 11.37 | 11.65 | 175,800 | -0.75(-6.08%) |
Dec 10, 2002 | 13.03 | 13.13 | 12.13 | 12.40 | 147,600 | -0.80(-6.06%) |
Dec 09, 2002 | 13.57 | 13.57 | 13.07 | 13.20 | 58,900 | -0.43(-3.18%) |
Dec 06, 2002 | 13.37 | 13.63 | 13.03 | 13.63 | 84,700 | +0.19(+1.44%) |
Dec 05, 2002 | 14.37 | 14.66 | 13.07 | 13.44 | 140,600 | -0.77(-5.40%) |
Dec 04, 2002 | 13.69 | 14.39 | 13.69 | 14.21 | 183,100 | +0.55(+4.05%) |
Dec 03, 2002 | 13.20 | 13.67 | 12.67 | 13.65 | 163,200 | +0.13(+0.99%) |
Dec 02, 2002 | 15.23 | 15.32 | 13.47 | 13.52 | 255,600 | -0.45(-3.20%) |
Nov 29, 2002 | 13.67 | 14.16 | 13.60 | 13.97 | 130,400 | +0.66(+4.96%) |
Nov 27, 2002 | 12.57 | 13.40 | 12.53 | 13.31 | 203,600 | +0.97(+7.89%) |
Nov 26, 2002 | 12.33 | 12.53 | 12.20 | 12.33 | 96,900 | +0.31(+2.61%) |
Nov 25, 2002 | 11.67 | 12.33 | 11.57 | 12.02 | 115,300 | +0.72(+6.37%) |
Nov 22, 2002 | 10.67 | 11.41 | 10.10 | 11.30 | 214,200 | +0.33(+3.04%) |
Nov 21, 2002 | 12.11 | 12.11 | 10.67 | 10.97 | 285,900 | -1.17(-9.61%) |
Nov 20, 2002 | 12.33 | 12.55 | 12.10 | 12.13 | 83,300 | +0.04(+0.33%) |
Nov 19, 2002 | 12.05 | 12.63 | 11.77 | 12.09 | 104,300 | +0.09(+0.78%) |
Nov 18, 2002 | 12.33 | 12.67 | 11.65 | 12.00 | 198,900 | +0.05(+0.45%) |
Nov 15, 2002 | 11.43 | 12.20 | 11.40 | 11.95 | 132,500 | +0.58(+5.10%) |
Nov 14, 2002 | 10.63 | 11.63 | 10.63 | 11.37 | 117,400 | +0.80(+7.57%) |
Nov 13, 2002 | 10.53 | 10.79 | 10.38 | 10.57 | 45,700 | +0.05(+0.44%) |
Nov 12, 2002 | 10.07 | 10.80 | 10.07 | 10.52 | 78,100 | +0.45(+4.50%) |
Nov 11, 2002 | 10.40 | 10.40 | 9.827 | 10.07 | 80,000 | -0.27(-2.64%) |
Nov 08, 2002 | 10.93 | 11.40 | 9.833 | 10.34 | 215,800 | -0.59(-5.37%) |
Nov 07, 2002 | 10.32 | 11.39 | 10.17 | 10.93 | 257,700 | +0.61(+5.88%) |
Nov 06, 2002 | 9.967 | 10.33 | 9.593 | 10.32 | 172,700 | +0.63(+6.54%) |
Nov 05, 2002 | 9.400 | 9.993 | 9.400 | 9.687 | 103,400 | +0.49(+5.29%) |
Nov 04, 2002 | 9.367 | 9.800 | 9.133 | 9.200 | 182,200 | +0.49(+5.67%) |
Nov 01, 2002 | 8.333 | 8.733 | 8.233 | 8.707 | 99,400 | +0.62(+7.67%) |
Oct 31, 2002 | 8.167 | 8.387 | 7.867 | 8.087 | 107,000 | +0.12(+1.51%) |
Oct 30, 2002 | 7.333 | 8.000 | 7.240 | 7.967 | 124,700 | +0.69(+9.43%) |
Oct 29, 2002 | 6.733 | 7.300 | 6.733 | 7.280 | 76,700 | +0.63(+9.53%) |
Oct 28, 2002 | 6.867 | 6.913 | 6.647 | 6.647 | 7,300 | -0.19(-2.73%) |
Oct 25, 2002 | 6.667 | 6.867 | 6.667 | 6.833 | 11,200 | +0.28(+4.27%) |
Oct 24, 2002 | 6.500 | 6.567 | 6.407 | 6.553 | 8,400 | +0.05(+0.82%) |
Oct 23, 2002 | 6.267 | 6.500 | 6.240 | 6.500 | 5,900 | +0.28(+4.50%) |
Oct 22, 2002 | 6.667 | 6.667 | 6.100 | 6.220 | 960,000 | -0.52(-7.72%) |
Oct 21, 2002 | 6.767 | 6.867 | 6.733 | 6.740 | 170,000 | -0.06(-0.88%) |
Oct 18, 2002 | 6.900 | 6.933 | 6.800 | 6.800 | 17,800 | -0.18(-2.58%) |
Oct 17, 2002 | 6.900 | 6.980 | 6.833 | 6.980 | 19,900 | +0.25(+3.66%) |
Oct 16, 2002 | 6.967 | 6.967 | 6.727 | 6.733 | 5,100 | -0.23(-3.35%) |
Oct 15, 2002 | 7.000 | 7.067 | 6.900 | 6.967 | 17,100 | +0.10(+1.46%) |
Oct 14, 2002 | 6.613 | 7.033 | 6.613 | 6.867 | 24,900 | +0.21(+3.21%) |
Oct 11, 2002 | 6.433 | 6.760 | 6.433 | 6.653 | 14,700 | +0.31(+4.94%) |
Oct 10, 2002 | 5.833 | 6.367 | 5.800 | 6.340 | 17,300 | +0.57(+9.94%) |
Oct 09, 2002 | 5.727 | 5.800 | 5.693 | 5.767 | 12,700 | +0.04(+0.70%) |
Oct 08, 2002 | 5.633 | 5.833 | 5.633 | 5.727 | 18,500 | +0.06(+1.06%) |
Oct 07, 2002 | 6.373 | 6.373 | 5.653 | 5.667 | 61,600 | -0.71(-11.09%) |
Oct 04, 2002 | 6.467 | 6.567 | 6.373 | 6.373 | 17,800 | -0.36(-5.35%) |
Oct 03, 2002 | 6.773 | 6.800 | 6.733 | 6.733 | 2,300 | -0.01(-0.20%) |
Oct 02, 2002 | 6.667 | 6.767 | 6.667 | 6.747 | 22,900 | +0.08(+1.20%) |
Oct 01, 2002 | 6.680 | 6.680 | 6.540 | 6.667 | 15,500 | -0.03(-0.50%) |
Sep 30, 2002 | 6.667 | 6.733 | 6.613 | 6.700 | 3,900 | +0.09(+1.31%) |
Sep 27, 2002 | 6.700 | 6.767 | 6.613 | 6.613 | 200,000 | -0.13(-1.88%) |
Sep 26, 2002 | 6.667 | 6.760 | 6.633 | 6.740 | 13,400 | -0.01(-0.20%) |
Sep 25, 2002 | 6.760 | 6.767 | 6.633 | 6.753 | 3,700 | +0.02(+0.30%) |
Sep 24, 2002 | 6.533 | 6.760 | 6.533 | 6.733 | 7,900 | +0.13(+2.02%) |
Sep 23, 2002 | 6.733 | 6.760 | 6.600 | 6.600 | 8,100 | -0.13(-1.98%) |
Sep 20, 2002 | 6.780 | 6.807 | 6.720 | 6.733 | 13,200 | -0.05(-0.69%) |
Sep 19, 2002 | 6.867 | 6.867 | 6.680 | 6.780 | 7,900 | -0.14(-2.02%) |
Sep 18, 2002 | 7.000 | 7.033 | 6.833 | 6.920 | 6,300 | -0.15(-2.08%) |
Sep 17, 2002 | 7.100 | 7.267 | 7.000 | 7.067 | 9,400 | -0.03(-0.47%) |
Sep 16, 2002 | 7.167 | 7.200 | 7.040 | 7.100 | 5,600 | +0.03(+0.47%) |
Sep 13, 2002 | 6.767 | 7.067 | 6.720 | 7.067 | 11,500 | +0.22(+3.21%) |
Sep 12, 2002 | 7.000 | 7.067 | 6.847 | 6.847 | 8,800 | -0.20(-2.84%) |
Sep 11, 2002 | 7.100 | 7.253 | 7.000 | 7.047 | 7,100 | -0.05(-0.75%) |
Sep 10, 2002 | 7.433 | 7.493 | 6.933 | 7.100 | 31,100 | -0.31(-4.23%) |
Sep 09, 2002 | 6.867 | 7.453 | 6.867 | 7.413 | 34,300 | +0.48(+6.92%) |
Sep 06, 2002 | 6.473 | 6.933 | 6.473 | 6.933 | 20,500 | +0.47(+7.22%) |
Sep 05, 2002 | 5.987 | 6.500 | 5.987 | 6.467 | 21,100 | +0.47(+7.78%) |
Sep 04, 2002 | 5.800 | 6.000 | 5.733 | 6.000 | 5,200 | +0.15(+2.51%) |
Sep 03, 2002 | 6.200 | 6.200 | 5.800 | 5.853 | 18,500 | -0.47(-7.38%) |
Aug 30, 2002 | 6.367 | 6.493 | 6.207 | 6.320 | 130,000 | -0.05(-0.84%) |
Aug 29, 2002 | 6.513 | 6.533 | 6.367 | 6.373 | 15,100 | -0.19(-2.85%) |
Aug 28, 2002 | 7.033 | 7.067 | 6.547 | 6.560 | 800,000 | -0.51(-7.17%) |
Aug 27, 2002 | 7.233 | 7.333 | 7.067 | 7.067 | 28,500 | -0.13(-1.76%) |
Aug 26, 2002 | 7.200 | 7.267 | 7.067 | 7.193 | 800,000 | +0.16(+2.27%) |
Aug 23, 2002 | 7.300 | 7.300 | 7.033 | 7.033 | 27,400 | -0.23(-3.21%) |
Aug 22, 2002 | 7.267 | 7.380 | 7.133 | 7.267 | 34,600 | +0.40(+5.83%) |
Aug 21, 2002 | 6.433 | 6.867 | 6.220 | 6.867 | 51,800 | +0.57(+8.99%) |
Aug 20, 2002 | 5.833 | 6.467 | 5.833 | 6.300 | 40,300 | +0.83(+15.24%) |
Aug 16, 2002 | 5.467 | 5.507 | 5.467 | 5.467 | 9,400 | -0.03(-0.49%) |
Aug 15, 2002 | 5.333 | 5.567 | 5.267 | 5.493 | 32,300 | +0.06(+1.10%) |
Aug 14, 2002 | 5.300 | 5.400 | 5.300 | 5.433 | 8,400 | +0.11(+2.00%) |
Aug 13, 2002 | 5.233 | 5.333 | 5.227 | 5.327 | 8,900 | +0.09(+1.78%) |
Aug 12, 2002 | 5.000 | 5.233 | 5.000 | 5.233 | 14,300 | +0.25(+4.95%) |
Aug 07, 2002 | 5.000 | 5.067 | 4.867 | 4.987 | 7,700 | -0.01(-0.27%) |
Aug 06, 2002 | 4.900 | 5.007 | 4.873 | 5.000 | 7,000 | +0.20(+4.17%) |
Aug 05, 2002 | 5.400 | 5.547 | 4.767 | 4.800 | 34,100 | -0.57(-10.56%) |
Aug 02, 2002 | 5.400 | 5.500 | 5.333 | 5.367 | 4,500 | -0.05(-0.86%) |
Aug 01, 2002 | 5.467 | 5.467 | 5.413 | 5.413 | 150,000 | -0.03(-0.61%) |
Jul 31, 2002 | 5.500 | 5.627 | 5.420 | 5.447 | 14,400 | +0.01(+0.25%) |
Jul 30, 2002 | 5.867 | 5.867 | 4.933 | 5.433 | 51,400 | -0.37(-6.32%) |
Jul 29, 2002 | 5.233 | 5.880 | 5.233 | 5.800 | 31,600 | +0.63(+12.26%) |
Jul 26, 2002 | 4.833 | 5.167 | 4.833 | 5.167 | 7,200 | +0.40(+8.39%) |
Jul 25, 2002 | 4.900 | 5.133 | 4.767 | 4.767 | 13,400 | -0.07(-1.38%) |
Jul 24, 2002 | 4.633 | 4.900 | 4.573 | 4.833 | 15,000 | +0.20(+4.32%) |
Jul 23, 2002 | 5.000 | 5.033 | 4.400 | 4.633 | 28,100 | -0.30(-6.08%) |
Jul 22, 2002 | 5.333 | 5.333 | 4.807 | 4.933 | 21,700 | -0.43(-8.07%) |
Jul 19, 2002 | 5.433 | 5.447 | 5.333 | 5.367 | 10,800 | -0.13(-2.42%) |
Jul 17, 2002 | 5.500 | 5.920 | 5.200 | 5.500 | 39,200 | +0.17(+3.13%) |
Jul 12, 2002 | 5.200 | 5.433 | 5.200 | 5.333 | 37,500 | +0.13(+2.56%) |
Jul 11, 2002 | 5.800 | 5.800 | 5.000 | 5.200 | 63,900 | -0.87(-14.29%) |
Jul 10, 2002 | 6.367 | 6.413 | 6.067 | 6.067 | 25,000 | -0.20(-3.19%) |
Jul 09, 2002 | 6.233 | 6.340 | 6.133 | 6.267 | 12,900 | -0.13(-2.08%) |
Jul 08, 2002 | 5.933 | 6.467 | 5.867 | 6.400 | 27,000 | +0.40(+6.67%) |
Jul 05, 2002 | 6.560 | 6.560 | 5.833 | 6.000 | 53,800 | -0.57(-8.63%) |
Jul 04, 2002 | 6.787 | 6.793 | 6.493 | 6.567 | 41,000 | +0.00(+0.00%) |
Jul 03, 2002 | 6.787 | 6.793 | 6.493 | 6.567 | 41,000 | -0.42(-6.01%) |
Jul 02, 2002 | 7.033 | 7.133 | 6.660 | 6.987 | 33,300 | +0.05(+0.77%) |
Jul 01, 2002 | 6.840 | 6.933 | 6.320 | 6.933 | 120,200 | +0.13(+1.96%) |
Jun 28, 2002 | 7.267 | 7.433 | 6.453 | 6.800 | 105,000 | -0.47(-6.51%) |
Jun 27, 2002 | 6.600 | 7.300 | 6.587 | 7.273 | 57,200 | +0.74(+11.33%) |
Jun 26, 2002 | 6.167 | 6.560 | 5.833 | 6.533 | 70,600 | -0.10(-1.51%) |
Jun 25, 2002 | 7.600 | 7.600 | 6.267 | 6.633 | 99,600 | -1.37(-17.08%) |
Jun 21, 2002 | 8.000 | 8.040 | 8.000 | 8.000 | 48,600 | +0.04(+0.50%) |
Jun 20, 2002 | 7.600 | 7.973 | 7.600 | 7.960 | 42,400 | +0.33(+4.28%) |
Jun 19, 2002 | 7.533 | 7.647 | 7.533 | 7.633 | 25,900 | +0.10(+1.33%) |
Jun 18, 2002 | 7.567 | 7.733 | 7.420 | 7.533 | 31,000 | -0.03(-0.44%) |
Jun 17, 2002 | 7.333 | 7.647 | 7.333 | 7.567 | 40,100 | +0.32(+4.42%) |
Jun 14, 2002 | 7.500 | 7.500 | 7.180 | 7.247 | 28,900 | +0.09(+1.21%) |
Jun 12, 2002 | 7.233 | 7.300 | 7.007 | 7.160 | 31,600 | -0.07(-1.01%) |
Jun 11, 2002 | 7.233 | 7.567 | 7.133 | 7.233 | 74,800 | +0.01(+0.18%) |
Jun 10, 2002 | 6.667 | 7.360 | 6.500 | 7.220 | 107,500 | +0.56(+8.41%) |
Jun 07, 2002 | 6.600 | 6.660 | 6.400 | 6.660 | 13,200 | +0.02(+0.30%) |
Jun 06, 2002 | 6.600 | 6.707 | 6.467 | 6.640 | 33,600 | +0.11(+1.63%) |
Jun 05, 2002 | 6.273 | 6.533 | 6.067 | 6.533 | 14,600 | -0.17(-2.49%) |
May 31, 2002 | 6.000 | 6.707 | 6.000 | 6.700 | 87,400 | +0.90(+15.52%) |
May 28, 2002 | 5.767 | 5.800 | 5.767 | 5.800 | 4,400 | +0.07(+1.16%) |
May 27, 2002 | 5.800 | 5.827 | 5.633 | 5.733 | 8,200 | +0.00(+0.00%) |
May 24, 2002 | 5.800 | 5.827 | 5.633 | 5.733 | 8,200 | -0.01(-0.12%) |
May 23, 2002 | 5.867 | 5.867 | 5.733 | 5.740 | 10,700 | -0.06(-1.03%) |
May 22, 2002 | 5.867 | 5.867 | 5.767 | 5.800 | 4,000 | -0.07(-1.14%) |
May 21, 2002 | 5.933 | 5.987 | 5.833 | 5.867 | 14,400 | +0.03(+0.57%) |
May 20, 2002 | 5.633 | 6.000 | 5.367 | 5.833 | 30,200 | +0.23(+4.17%) |
May 17, 2002 | 5.500 | 5.600 | 5.467 | 5.600 | 6,400 | +0.00(+0.00%) |
May 16, 2002 | 5.533 | 5.633 | 5.433 | 5.600 | 7,600 | +0.00(+0.00%) |
May 15, 2002 | 5.667 | 5.800 | 5.600 | 5.600 | 8,500 | +0.00(+0.00%) |
May 14, 2002 | 5.433 | 5.900 | 5.433 | 5.600 | 20,600 | +0.24(+4.48%) |
May 13, 2002 | 5.133 | 5.367 | 5.133 | 5.360 | 29,100 | +0.26(+5.10%) |
May 10, 2002 | 5.167 | 5.260 | 5.100 | 5.100 | 6,500 | -0.07(-1.29%) |
May 09, 2002 | 5.073 | 5.200 | 5.067 | 5.167 | 8,800 | +0.03(+0.65%) |
May 08, 2002 | 5.173 | 5.333 | 5.133 | 5.133 | 9,400 | -0.08(-1.53%) |
May 07, 2002 | 5.267 | 5.267 | 5.133 | 5.213 | 2,800 | -0.05(-1.01%) |
May 06, 2002 | 5.233 | 5.327 | 5.133 | 5.267 | 6,100 | +0.09(+1.80%) |
May 03, 2002 | 5.333 | 5.333 | 5.173 | 5.173 | 8,000 | -0.10(-1.90%) |
May 02, 2002 | 5.000 | 5.273 | 4.933 | 5.273 | 21,900 | +0.27(+5.47%) |
May 01, 2002 | 5.000 | 5.100 | 4.907 | 5.000 | 9,400 | +0.00(+0.00%) |
Apr 30, 2002 | 4.900 | 5.087 | 4.800 | 5.000 | 36,200 | -0.05(-0.92%) |
Apr 29, 2002 | 5.373 | 5.660 | 4.973 | 5.047 | 35,100 | -0.35(-6.54%) |
Apr 26, 2002 | 5.573 | 5.573 | 5.373 | 5.400 | 11,000 | -0.17(-3.11%) |
Apr 25, 2002 | 6.300 | 6.300 | 5.573 | 5.573 | 22,700 | -0.63(-10.11%) |
Apr 24, 2002 | 6.160 | 6.200 | 6.160 | 6.200 | 9,800 | +0.10(+1.64%) |
Apr 23, 2002 | 6.333 | 6.433 | 5.907 | 6.100 | 49,600 | -0.19(-2.97%) |
Apr 22, 2002 | 5.400 | 6.533 | 5.400 | 6.287 | 174,300 | +0.93(+17.43%) |
Apr 19, 2002 | 4.080 | 5.493 | 4.080 | 5.353 | 108,700 | +1.27(+31.21%) |
Apr 18, 2002 | 4.080 | 4.080 | 4.073 | 4.080 | 6,200 | +0.00(+0.00%) |
Apr 17, 2002 | 4.067 | 4.080 | 4.067 | 4.080 | 6,900 | +0.01(+0.33%) |
Apr 16, 2002 | 4.067 | 4.133 | 4.067 | 4.067 | 7,400 | +0.00(+0.00%) |