Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.11 | 10.32 | 10.06 | 10.11 | 493,496 | +0.05(+0.53%) |
Dec 30, 2002 | 10.14 | 10.19 | 9.945 | 10.06 | 254,116 | -0.08(-0.78%) |
Dec 27, 2002 | 10.14 | 10.17 | 10.07 | 10.14 | 415,088 | -0.06(-0.57%) |
Dec 26, 2002 | 10.06 | 10.26 | 9.998 | 10.19 | 590,420 | +0.16(+1.58%) |
Dec 24, 2002 | 10.11 | 10.16 | 10.01 | 10.04 | 173,063 | -0.13(-1.30%) |
Dec 23, 2002 | 10.03 | 10.20 | 10.03 | 10.17 | 262,429 | -0.07(-0.72%) |
Dec 20, 2002 | 10.24 | 10.29 | 10.16 | 10.24 | 519,380 | +0.00(+0.00%) |
Dec 19, 2002 | 10.14 | 10.24 | 10.07 | 10.24 | 371,822 | +0.15(+1.47%) |
Dec 18, 2002 | 10.24 | 10.27 | 10.03 | 10.09 | 204,804 | -0.16(-1.55%) |
Dec 17, 2002 | 10.36 | 10.41 | 10.25 | 10.25 | 94,278 | -0.11(-1.07%) |
Dec 16, 2002 | 10.03 | 10.37 | 10.03 | 10.36 | 475,547 | +0.28(+2.78%) |
Dec 13, 2002 | 10.43 | 10.43 | 10.06 | 10.08 | 274,521 | -0.39(-3.69%) |
Dec 12, 2002 | 10.16 | 10.48 | 10.15 | 10.47 | 241,269 | +0.26(+2.59%) |
Dec 11, 2002 | 10.14 | 10.22 | 9.972 | 10.20 | 158,327 | +0.11(+1.10%) |
Dec 10, 2002 | 10.00 | 10.09 | 9.824 | 10.09 | 262,052 | +0.12(+1.22%) |
Dec 09, 2002 | 10.09 | 10.09 | 9.845 | 9.972 | 267,720 | -0.17(-1.72%) |
Dec 06, 2002 | 9.951 | 10.22 | 9.945 | 10.15 | 157,382 | -0.01(-0.10%) |
Dec 05, 2002 | 10.26 | 10.31 | 10.01 | 10.16 | 216,707 | -0.05(-0.47%) |
Dec 04, 2002 | 10.07 | 10.35 | 10.07 | 10.20 | 285,479 | +0.00(+0.00%) |
Dec 03, 2002 | 10.69 | 10.69 | 10.16 | 10.20 | 388,071 | -0.46(-4.32%) |
Dec 02, 2002 | 10.51 | 10.73 | 10.51 | 10.67 | 447,774 | +0.16(+1.51%) |
Nov 29, 2002 | 10.51 | 10.61 | 10.40 | 10.51 | 173,252 | -0.08(-0.75%) |
Nov 27, 2002 | 9.988 | 10.59 | 9.988 | 10.59 | 352,929 | +0.60(+5.99%) |
Nov 26, 2002 | 10.24 | 10.25 | 9.892 | 9.988 | 386,748 | -0.12(-1.20%) |
Nov 25, 2002 | 10.11 | 10.29 | 9.951 | 10.11 | 748,935 | +0.07(+0.74%) |
Nov 22, 2002 | 9.649 | 10.06 | 9.607 | 10.04 | 922,188 | +0.38(+3.89%) |
Nov 21, 2002 | 9.543 | 9.712 | 9.458 | 9.659 | 375,223 | +0.10(+1.00%) |
Nov 20, 2002 | 9.474 | 9.633 | 9.395 | 9.564 | 90,688 | +0.06(+0.61%) |
Nov 19, 2002 | 9.421 | 9.633 | 9.289 | 9.506 | 327,423 | +0.08(+0.90%) |
Nov 18, 2002 | 9.527 | 9.554 | 9.315 | 9.421 | 199,136 | -0.08(-0.84%) |
Nov 15, 2002 | 9.633 | 9.765 | 9.437 | 9.501 | 303,050 | -0.11(-1.10%) |
Nov 14, 2002 | 9.437 | 9.607 | 9.395 | 9.607 | 177,598 | +0.16(+1.68%) |
Nov 13, 2002 | 9.458 | 9.575 | 9.178 | 9.448 | 176,464 | -0.06(-0.61%) |
Nov 12, 2002 | 9.262 | 9.644 | 9.262 | 9.506 | 301,917 | +0.24(+2.63%) |
Nov 11, 2002 | 9.210 | 9.284 | 9.104 | 9.262 | 367,099 | +0.05(+0.57%) |
Nov 08, 2002 | 9.236 | 9.262 | 8.998 | 9.210 | 349,906 | -0.03(-0.29%) |
Nov 07, 2002 | 9.474 | 9.474 | 9.104 | 9.236 | 513,334 | -0.24(-2.51%) |
Nov 06, 2002 | 9.511 | 9.596 | 9.474 | 9.474 | 319,677 | -0.04(-0.39%) |
Nov 05, 2002 | 9.442 | 9.527 | 9.395 | 9.511 | 227,288 | +0.07(+0.73%) |
Nov 04, 2002 | 9.501 | 9.659 | 9.342 | 9.442 | 371,445 | +0.02(+0.22%) |
Nov 01, 2002 | 9.580 | 9.580 | 9.241 | 9.421 | 453,442 | -0.22(-2.31%) |
Oct 31, 2002 | 9.342 | 9.686 | 9.300 | 9.644 | 283,968 | +0.30(+3.23%) |
Oct 30, 2002 | 9.183 | 9.379 | 9.183 | 9.342 | 266,775 | +0.17(+1.85%) |
Oct 29, 2002 | 9.527 | 9.527 | 8.998 | 9.172 | 643,699 | -0.41(-4.25%) |
Oct 28, 2002 | 9.808 | 9.913 | 9.474 | 9.580 | 247,693 | -0.19(-1.90%) |
Oct 25, 2002 | 9.659 | 9.792 | 9.342 | 9.765 | 293,415 | +0.11(+1.10%) |
Oct 24, 2002 | 10.06 | 10.06 | 9.580 | 9.659 | 362,187 | -0.35(-3.49%) |
Oct 23, 2002 | 9.898 | 10.04 | 9.829 | 10.01 | 2,153,852 | +0.08(+0.85%) |
Oct 22, 2002 | 9.924 | 9.977 | 9.845 | 9.924 | 322,322 | +0.03(+0.27%) |
Oct 21, 2002 | 9.961 | 9.961 | 9.765 | 9.898 | 345,183 | -0.08(-0.80%) |
Oct 18, 2002 | 9.527 | 10.14 | 9.268 | 9.977 | 721,162 | +0.43(+4.49%) |
Oct 17, 2002 | 9.236 | 9.681 | 8.897 | 9.548 | 1,333,310 | +0.82(+9.33%) |
Oct 16, 2002 | 8.998 | 8.998 | 8.691 | 8.733 | 312,497 | -0.32(-3.51%) |
Oct 15, 2002 | 8.601 | 9.051 | 8.601 | 9.051 | 259,595 | +0.79(+9.55%) |
Oct 14, 2002 | 8.379 | 8.389 | 8.177 | 8.262 | 140,378 | -0.12(-1.39%) |
Oct 11, 2002 | 8.267 | 8.749 | 8.267 | 8.379 | 308,718 | +0.16(+2.00%) |
Oct 10, 2002 | 7.939 | 8.241 | 7.913 | 8.214 | 242,591 | +0.32(+4.02%) |
Oct 09, 2002 | 8.151 | 8.167 | 7.897 | 7.897 | 178,165 | -0.25(-3.05%) |
Oct 08, 2002 | 8.183 | 8.299 | 8.056 | 8.146 | 155,115 | +0.01(+0.06%) |
Oct 07, 2002 | 8.336 | 8.416 | 8.135 | 8.140 | 146,613 | -0.26(-3.09%) |
Oct 04, 2002 | 8.389 | 8.416 | 8.230 | 8.400 | 17,325,284 | +0.01(+0.13%) |
Oct 03, 2002 | 8.723 | 8.723 | 8.336 | 8.389 | 815,063 | -0.33(-3.82%) |
Oct 02, 2002 | 8.866 | 8.945 | 8.707 | 8.723 | 367,099 | -0.22(-2.49%) |