Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.46 | 10.54 | 10.39 | 10.48 | 190,286 | +0.05(+0.44%) |
Dec 30, 2002 | 10.49 | 10.49 | 10.28 | 10.44 | 251,116 | -0.08(-0.73%) |
Dec 27, 2002 | 10.62 | 10.62 | 10.50 | 10.51 | 79,286 | -0.09(-0.87%) |
Dec 26, 2002 | 10.60 | 10.81 | 10.60 | 10.61 | 114,899 | +0.02(+0.15%) |
Dec 24, 2002 | 10.71 | 10.72 | 10.54 | 10.59 | 112,820 | -0.14(-1.29%) |
Dec 23, 2002 | 10.54 | 10.80 | 10.54 | 10.73 | 140,375 | +0.12(+1.09%) |
Dec 20, 2002 | 10.64 | 10.67 | 10.52 | 10.61 | 199,904 | +0.07(+0.69%) |
Dec 19, 2002 | 10.64 | 10.66 | 10.36 | 10.54 | 323,643 | -0.16(-1.47%) |
Dec 18, 2002 | 11.07 | 11.07 | 10.64 | 10.70 | 255,275 | -0.39(-3.51%) |
Dec 17, 2002 | 11.15 | 11.24 | 11.04 | 11.09 | 94,623 | -0.07(-0.62%) |
Dec 16, 2002 | 11.10 | 11.19 | 11.06 | 11.16 | 147,654 | +0.02(+0.17%) |
Dec 13, 2002 | 11.18 | 11.19 | 10.87 | 11.14 | 237,078 | -0.08(-0.75%) |
Dec 12, 2002 | 10.86 | 11.25 | 10.84 | 11.22 | 166,110 | +0.37(+3.44%) |
Dec 11, 2002 | 10.69 | 10.90 | 10.69 | 10.85 | 203,284 | -0.00(-0.04%) |
Dec 10, 2002 | 10.62 | 10.85 | 10.60 | 10.85 | 188,466 | +0.19(+1.80%) |
Dec 09, 2002 | 10.67 | 10.79 | 10.58 | 10.66 | 163,511 | -0.30(-2.77%) |
Dec 06, 2002 | 10.89 | 11.02 | 10.88 | 10.96 | 132,316 | +0.03(+0.28%) |
Dec 05, 2002 | 11.12 | 11.12 | 10.87 | 10.93 | 131,796 | -0.20(-1.83%) |
Dec 04, 2002 | 11.37 | 11.37 | 11.13 | 11.14 | 115,939 | -0.25(-2.20%) |
Dec 03, 2002 | 11.41 | 11.58 | 11.28 | 11.39 | 235,778 | -0.04(-0.34%) |
Dec 02, 2002 | 11.22 | 11.63 | 11.21 | 11.43 | 350,158 | +0.26(+2.31%) |
Nov 29, 2002 | 11.14 | 11.30 | 11.06 | 11.17 | 135,956 | +0.08(+0.69%) |
Nov 27, 2002 | 10.79 | 11.09 | 10.78 | 11.09 | 148,434 | +0.36(+3.33%) |
Nov 26, 2002 | 10.92 | 10.92 | 10.67 | 10.73 | 248,516 | -0.19(-1.73%) |
Nov 25, 2002 | 10.79 | 10.92 | 10.75 | 10.92 | 166,370 | +0.13(+1.25%) |
Nov 22, 2002 | 10.81 | 10.86 | 10.71 | 10.79 | 109,180 | -0.05(-0.43%) |
Nov 21, 2002 | 10.58 | 10.84 | 10.55 | 10.83 | 309,605 | +0.25(+2.40%) |
Nov 20, 2002 | 10.45 | 10.58 | 10.39 | 10.58 | 245,137 | +0.13(+1.22%) |
Nov 19, 2002 | 10.75 | 10.82 | 10.41 | 10.45 | 238,118 | -0.26(-2.44%) |
Nov 18, 2002 | 10.87 | 10.96 | 10.57 | 10.71 | 219,401 | -0.10(-0.92%) |
Nov 15, 2002 | 10.67 | 10.87 | 10.67 | 10.81 | 149,213 | +0.14(+1.30%) |
Nov 14, 2002 | 10.44 | 10.81 | 10.44 | 10.67 | 199,385 | +0.29(+2.78%) |
Nov 13, 2002 | 10.44 | 10.59 | 10.31 | 10.39 | 147,394 | -0.05(-0.48%) |
Nov 12, 2002 | 10.23 | 10.52 | 10.23 | 10.44 | 132,316 | +0.22(+2.11%) |
Nov 11, 2002 | 10.35 | 10.35 | 10.22 | 10.22 | 153,893 | -0.14(-1.34%) |
Nov 08, 2002 | 10.46 | 10.54 | 10.26 | 10.36 | 147,394 | -0.14(-1.32%) |
Nov 07, 2002 | 10.75 | 10.76 | 10.42 | 10.50 | 203,804 | -0.30(-2.81%) |
Nov 06, 2002 | 10.58 | 10.83 | 10.54 | 10.80 | 188,726 | +0.29(+2.74%) |
Nov 05, 2002 | 10.63 | 10.63 | 10.23 | 10.51 | 338,720 | -0.12(-1.16%) |
Nov 04, 2002 | 10.62 | 10.75 | 10.53 | 10.64 | 313,245 | -0.06(-0.54%) |
Nov 01, 2002 | 10.29 | 10.69 | 10.28 | 10.69 | 254,495 | +0.40(+3.93%) |
Oct 31, 2002 | 10.04 | 10.41 | 10.04 | 10.29 | 427,885 | +0.25(+2.53%) |
Oct 30, 2002 | 9.963 | 10.06 | 9.906 | 10.04 | 233,699 | +0.07(+0.73%) |
Oct 29, 2002 | 9.986 | 9.998 | 9.759 | 9.963 | 175,469 | -0.03(-0.27%) |
Oct 28, 2002 | 10.04 | 10.06 | 9.971 | 9.990 | 180,668 | -0.05(-0.46%) |
Oct 25, 2002 | 10.09 | 10.15 | 9.971 | 10.04 | 282,310 | -0.06(-0.61%) |
Oct 24, 2002 | 10.27 | 10.34 | 10.12 | 10.10 | 115,419 | -0.16(-1.54%) |
Oct 23, 2002 | 10.00 | 10.26 | 9.925 | 10.26 | 128,417 | +0.22(+2.15%) |
Oct 22, 2002 | 10.32 | 10.32 | 10.00 | 10.04 | 110,480 | -0.29(-2.83%) |
Oct 21, 2002 | 10.12 | 10.38 | 10.12 | 10.33 | 232,659 | +0.20(+1.94%) |
Oct 18, 2002 | 10.15 | 10.19 | 10.08 | 10.14 | 156,492 | -0.01(-0.11%) |
Oct 17, 2002 | 10.29 | 10.33 | 10.08 | 10.15 | 298,427 | +0.25(+2.49%) |
Oct 16, 2002 | 10.14 | 10.23 | 9.848 | 9.902 | 314,804 | -0.25(-2.46%) |
Oct 15, 2002 | 9.886 | 10.39 | 9.886 | 10.15 | 457,259 | +0.49(+5.10%) |
Oct 14, 2002 | 9.659 | 9.682 | 9.563 | 9.659 | 112,560 | +0.00(+0.04%) |
Oct 11, 2002 | 9.471 | 9.859 | 9.471 | 9.656 | 303,106 | +0.20(+2.16%) |
Oct 10, 2002 | 9.248 | 9.521 | 9.175 | 9.452 | 165,850 | +0.11(+1.15%) |
Oct 09, 2002 | 9.456 | 9.536 | 9.317 | 9.344 | 251,375 | -0.12(-1.30%) |
Oct 08, 2002 | 9.521 | 9.625 | 9.398 | 9.467 | 316,884 | -0.11(-1.16%) |
Oct 07, 2002 | 9.617 | 9.690 | 9.571 | 9.579 | 408,648 | -0.06(-0.60%) |
Oct 04, 2002 | 9.917 | 10.00 | 9.579 | 9.636 | 302,067 | -0.28(-2.83%) |
Oct 03, 2002 | 10.08 | 10.16 | 9.886 | 9.917 | 222,001 | -0.16(-1.60%) |
Oct 02, 2002 | 10.27 | 10.44 | 10.00 | 10.08 | 335,861 | -0.20(-1.91%) |