Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.46 | 10.71 | 10.29 | 10.38 | 119,611 | -0.02(-0.16%) |
Dec 30, 2002 | 10.78 | 10.78 | 10.17 | 10.39 | 230,394 | -0.39(-3.60%) |
Dec 27, 2002 | 10.92 | 10.92 | 10.67 | 10.78 | 77,765 | -0.15(-1.36%) |
Dec 26, 2002 | 10.67 | 11.01 | 10.67 | 10.93 | 95,060 | +0.30(+2.80%) |
Dec 24, 2002 | 10.42 | 10.70 | 10.42 | 10.63 | 65,792 | +0.14(+1.34%) |
Dec 23, 2002 | 10.62 | 10.62 | 10.24 | 10.49 | 245,996 | -0.13(-1.25%) |
Dec 20, 2002 | 10.83 | 10.84 | 10.52 | 10.62 | 245,996 | -0.04(-0.39%) |
Dec 19, 2002 | 10.54 | 10.70 | 10.51 | 10.67 | 109,210 | +0.10(+0.94%) |
Dec 18, 2002 | 10.96 | 10.96 | 10.40 | 10.57 | 236,683 | -0.47(-4.27%) |
Dec 17, 2002 | 10.96 | 11.16 | 10.87 | 11.04 | 168,714 | +0.16(+1.44%) |
Dec 16, 2002 | 10.79 | 11.04 | 10.73 | 10.88 | 221,686 | +0.13(+1.23%) |
Dec 13, 2002 | 11.37 | 11.37 | 10.75 | 10.75 | 271,394 | -0.68(-5.93%) |
Dec 12, 2002 | 11.04 | 11.46 | 10.99 | 11.43 | 139,446 | +0.36(+3.21%) |
Dec 11, 2002 | 11.38 | 11.38 | 10.87 | 11.07 | 196,530 | -0.38(-3.32%) |
Dec 10, 2002 | 11.25 | 11.48 | 11.18 | 11.45 | 164,239 | +0.25(+2.21%) |
Dec 09, 2002 | 11.31 | 11.33 | 10.92 | 11.20 | 239,344 | -0.12(-1.09%) |
Dec 06, 2002 | 11.23 | 11.33 | 11.12 | 11.33 | 77,402 | +0.02(+0.22%) |
Dec 05, 2002 | 11.46 | 11.46 | 10.99 | 11.30 | 99,656 | -0.11(-0.94%) |
Dec 04, 2002 | 11.58 | 11.70 | 11.25 | 11.41 | 186,008 | -0.21(-1.78%) |
Dec 03, 2002 | 11.99 | 11.99 | 11.50 | 11.62 | 167,625 | -0.34(-2.84%) |
Dec 02, 2002 | 11.77 | 12.29 | 11.77 | 11.96 | 329,204 | +0.21(+1.83%) |
Nov 29, 2002 | 12.28 | 12.32 | 11.74 | 11.74 | 90,101 | -0.50(-4.05%) |
Nov 27, 2002 | 11.60 | 12.39 | 11.58 | 12.24 | 167,625 | +0.71(+6.17%) |
Nov 26, 2002 | 11.78 | 11.85 | 11.42 | 11.53 | 141,623 | -0.32(-2.72%) |
Nov 25, 2002 | 11.66 | 11.91 | 11.49 | 11.85 | 132,068 | +0.15(+1.27%) |
Nov 22, 2002 | 12.14 | 12.14 | 11.66 | 11.70 | 139,325 | -0.45(-3.74%) |
Nov 21, 2002 | 11.57 | 12.15 | 11.50 | 12.15 | 388,345 | +0.59(+5.08%) |
Nov 20, 2002 | 11.53 | 11.68 | 11.16 | 11.57 | 169,681 | +0.02(+0.21%) |
Nov 19, 2002 | 11.60 | 11.66 | 11.42 | 11.54 | 121,909 | -0.08(-0.71%) |
Nov 18, 2002 | 12.00 | 12.07 | 11.60 | 11.63 | 461,998 | -0.36(-3.03%) |
Nov 15, 2002 | 11.43 | 12.06 | 11.39 | 11.99 | 347,466 | +0.69(+6.07%) |
Nov 14, 2002 | 11.12 | 11.34 | 10.89 | 11.30 | 939,478 | +0.34(+3.09%) |
Nov 13, 2002 | 10.85 | 11.14 | 10.62 | 10.96 | 422,692 | +0.14(+1.30%) |
Nov 12, 2002 | 10.81 | 11.02 | 10.67 | 10.82 | 337,307 | +0.10(+0.93%) |
Nov 11, 2002 | 10.96 | 10.96 | 10.59 | 10.72 | 244,182 | +0.02(+0.15%) |
Nov 08, 2002 | 10.75 | 10.96 | 10.70 | 10.71 | 123,602 | -0.08(-0.77%) |
Nov 07, 2002 | 10.77 | 10.89 | 10.48 | 10.79 | 220,356 | -0.04(-0.38%) |
Nov 06, 2002 | 10.81 | 11.20 | 10.60 | 10.83 | 372,985 | -0.02(-0.15%) |
Nov 05, 2002 | 10.65 | 10.85 | 10.42 | 10.85 | 905,130 | +0.26(+2.42%) |
Nov 04, 2002 | 10.79 | 10.85 | 10.46 | 10.59 | 256,518 | -0.15(-1.39%) |
Nov 01, 2002 | 10.70 | 11.00 | 10.50 | 10.74 | 387,377 | +0.04(+0.39%) |
Oct 31, 2002 | 11.08 | 11.21 | 10.61 | 10.70 | 473,851 | -0.37(-3.36%) |
Oct 30, 2002 | 11.00 | 11.37 | 10.83 | 11.07 | 365,728 | +0.12(+1.06%) |
Oct 29, 2002 | 11.70 | 11.71 | 10.75 | 10.96 | 340,451 | -0.82(-6.95%) |
Oct 28, 2002 | 12.11 | 12.11 | 11.63 | 11.77 | 158,555 | -0.26(-2.13%) |
Oct 25, 2002 | 12.03 | 12.03 | 11.72 | 12.03 | 342,628 | -0.08(-0.68%) |
Oct 24, 2002 | 11.66 | 12.40 | 11.66 | 12.11 | 387,377 | +0.48(+4.12%) |
Oct 23, 2002 | 10.88 | 11.66 | 10.58 | 11.63 | 325,334 | +0.76(+7.00%) |
Oct 22, 2002 | 11.15 | 11.19 | 10.87 | 10.87 | 132,431 | -0.27(-2.45%) |
Oct 21, 2002 | 11.13 | 11.17 | 10.86 | 11.15 | 67,727 | +0.02(+0.15%) |
Oct 18, 2002 | 11.18 | 11.20 | 10.82 | 11.13 | 155,047 | +0.03(+0.30%) |
Oct 17, 2002 | 10.42 | 11.12 | 10.42 | 11.10 | 355,206 | +0.91(+8.93%) |
Oct 16, 2002 | 10.92 | 10.93 | 10.00 | 10.19 | 427,530 | -0.81(-7.37%) |
Oct 15, 2002 | 10.09 | 11.33 | 10.09 | 11.00 | 259,299 | +0.99(+9.92%) |
Oct 14, 2002 | 10.23 | 10.24 | 9.922 | 10.00 | 113,443 | -0.25(-2.42%) |
Oct 11, 2002 | 10.48 | 10.77 | 10.09 | 10.25 | 202,336 | -0.17(-1.59%) |
Oct 10, 2002 | 10.00 | 10.59 | 9.864 | 10.42 | 216,244 | +0.37(+3.70%) |
Oct 09, 2002 | 10.39 | 10.39 | 10.05 | 10.05 | 241,037 | -0.36(-3.42%) |
Oct 08, 2002 | 9.980 | 10.43 | 9.848 | 10.40 | 279,255 | +0.44(+4.40%) |
Oct 07, 2002 | 10.82 | 10.82 | 9.757 | 9.963 | 295,945 | -0.87(-8.01%) |
Oct 04, 2002 | 11.12 | 11.15 | 10.62 | 10.83 | 189,637 | -0.25(-2.24%) |
Oct 03, 2002 | 11.08 | 11.38 | 11.05 | 11.08 | 259,299 | +0.04(+0.38%) |
Oct 02, 2002 | 11.20 | 11.53 | 11.00 | 11.04 | 334,283 | -0.23(-2.06%) |