Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.72 | 10.86 | 10.55 | 10.74 | 268,001 | +0.10(+0.96%) |
Dec 30, 2002 | 10.54 | 10.72 | 10.52 | 10.64 | 87,319 | +0.18(+1.77%) |
Dec 27, 2002 | 10.58 | 10.58 | 10.42 | 10.45 | 105,836 | -0.30(-2.77%) |
Dec 26, 2002 | 10.70 | 10.89 | 10.70 | 10.75 | 68,608 | -0.05(-0.43%) |
Dec 24, 2002 | 10.62 | 10.82 | 10.62 | 10.79 | 31,185 | +0.13(+1.25%) |
Dec 23, 2002 | 10.57 | 10.72 | 10.49 | 10.66 | 137,996 | -0.09(-0.81%) |
Dec 20, 2002 | 10.51 | 10.75 | 10.49 | 10.75 | 195,494 | +0.28(+2.70%) |
Dec 19, 2002 | 10.39 | 10.65 | 10.36 | 10.47 | 196,859 | -0.25(-2.30%) |
Dec 18, 2002 | 10.72 | 10.75 | 10.56 | 10.71 | 172,300 | -0.09(-0.86%) |
Dec 17, 2002 | 10.78 | 10.85 | 10.77 | 10.80 | 129,420 | -0.16(-1.50%) |
Dec 16, 2002 | 10.69 | 10.97 | 10.68 | 10.97 | 184,579 | +0.08(+0.71%) |
Dec 13, 2002 | 10.83 | 10.93 | 10.75 | 10.89 | 278,721 | -0.01(-0.05%) |
Dec 12, 2002 | 10.88 | 10.92 | 10.83 | 10.90 | 140,725 | -0.04(-0.33%) |
Dec 11, 2002 | 10.85 | 11.03 | 10.84 | 10.93 | 200,757 | +0.02(+0.19%) |
Dec 10, 2002 | 10.80 | 10.96 | 10.80 | 10.91 | 216,545 | +0.09(+0.81%) |
Dec 09, 2002 | 10.83 | 10.92 | 10.75 | 10.83 | 311,271 | -0.24(-2.18%) |
Dec 06, 2002 | 11.05 | 11.13 | 10.97 | 11.07 | 164,504 | +0.02(+0.14%) |
Dec 05, 2002 | 11.13 | 11.13 | 10.99 | 11.05 | 165,478 | -0.08(-0.69%) |
Dec 04, 2002 | 11.01 | 11.21 | 10.94 | 11.13 | 188,868 | +0.15(+1.36%) |
Dec 03, 2002 | 11.25 | 11.25 | 10.88 | 10.98 | 232,722 | -0.36(-3.21%) |
Dec 02, 2002 | 11.42 | 11.48 | 11.27 | 11.34 | 181,071 | +0.03(+0.23%) |
Nov 29, 2002 | 11.57 | 11.57 | 11.31 | 11.32 | 309,517 | +0.31(+2.84%) |
Nov 27, 2002 | 10.67 | 11.01 | 10.67 | 11.01 | 175,224 | +0.36(+3.37%) |
Nov 26, 2002 | 10.84 | 10.84 | 10.65 | 10.65 | 254,357 | -0.15(-1.43%) |
Nov 25, 2002 | 10.77 | 11.00 | 10.75 | 10.80 | 329,788 | +0.00(+0.00%) |
Nov 22, 2002 | 10.88 | 11.03 | 10.80 | 10.80 | 333,101 | -0.07(-0.61%) |
Nov 21, 2002 | 10.40 | 10.97 | 10.40 | 10.87 | 250,264 | +0.54(+5.22%) |
Nov 20, 2002 | 10.26 | 10.49 | 10.21 | 10.33 | 297,043 | -0.07(-0.64%) |
Nov 19, 2002 | 10.47 | 10.57 | 10.38 | 10.39 | 150,080 | -0.08(-0.78%) |
Nov 18, 2002 | 10.47 | 10.59 | 10.42 | 10.48 | 155,538 | +0.01(+0.10%) |
Nov 15, 2002 | 10.29 | 10.53 | 10.20 | 10.47 | 315,754 | +0.05(+0.44%) |
Nov 14, 2002 | 10.34 | 10.48 | 10.34 | 10.42 | 736,955 | +0.30(+2.94%) |
Nov 13, 2002 | 10.14 | 10.26 | 10.04 | 10.12 | 395,083 | -0.02(-0.15%) |
Nov 12, 2002 | 10.06 | 10.24 | 10.04 | 10.14 | 435,624 | +0.20(+2.01%) |
Nov 11, 2002 | 10.11 | 10.11 | 9.912 | 9.938 | 161,580 | -0.28(-2.76%) |
Nov 08, 2002 | 10.14 | 10.31 | 10.11 | 10.22 | 244,027 | +0.11(+1.12%) |
Nov 07, 2002 | 9.953 | 10.24 | 9.938 | 10.11 | 153,979 | -0.36(-3.43%) |
Nov 06, 2002 | 10.21 | 10.48 | 10.17 | 10.47 | 350,253 | +0.18(+1.75%) |
Nov 05, 2002 | 10.24 | 10.46 | 10.24 | 10.29 | 374,227 | +0.10(+1.01%) |
Nov 04, 2002 | 10.26 | 10.32 | 10.18 | 10.18 | 439,912 | +0.08(+0.76%) |
Nov 01, 2002 | 9.979 | 10.13 | 9.902 | 10.11 | 280,085 | +0.15(+1.55%) |
Oct 31, 2002 | 9.928 | 10.07 | 9.810 | 9.953 | 266,052 | +0.10(+1.04%) |
Oct 30, 2002 | 9.779 | 9.953 | 9.748 | 9.851 | 125,717 | +0.08(+0.79%) |
Oct 29, 2002 | 9.994 | 9.994 | 9.574 | 9.774 | 193,156 | -0.18(-1.80%) |
Oct 28, 2002 | 10.06 | 10.21 | 9.851 | 9.953 | 227,850 | +0.07(+0.67%) |
Oct 25, 2002 | 9.543 | 9.887 | 9.527 | 9.887 | 375,397 | +0.04(+0.36%) |
Oct 24, 2002 | 9.933 | 10.07 | 9.799 | 9.851 | 306,009 | -0.15(-1.54%) |
Oct 23, 2002 | 10.11 | 10.11 | 9.840 | 10.00 | 453,361 | -0.41(-3.94%) |
Oct 22, 2002 | 10.21 | 10.42 | 10.19 | 10.42 | 173,275 | +0.11(+1.10%) |
Oct 21, 2002 | 9.979 | 10.31 | 9.979 | 10.30 | 342,847 | +0.38(+3.88%) |
Oct 18, 2002 | 9.994 | 10.06 | 9.794 | 9.917 | 280,475 | -0.05(-0.51%) |
Oct 17, 2002 | 10.31 | 10.31 | 9.902 | 9.969 | 641,254 | +0.11(+1.09%) |
Oct 16, 2002 | 9.748 | 10.00 | 9.722 | 9.861 | 343,431 | +0.21(+2.18%) |
Oct 15, 2002 | 9.492 | 9.707 | 9.492 | 9.651 | 1,087,404 | +0.45(+4.91%) |
Oct 14, 2002 | 9.338 | 9.338 | 9.132 | 9.199 | 183,410 | -0.27(-2.82%) |
Oct 11, 2002 | 9.440 | 9.558 | 9.317 | 9.466 | 347,914 | +0.32(+3.48%) |
Oct 10, 2002 | 8.619 | 9.148 | 8.594 | 9.148 | 570,502 | +0.32(+3.66%) |
Oct 09, 2002 | 8.784 | 8.886 | 8.614 | 8.825 | 761,319 | -0.29(-3.21%) |
Oct 08, 2002 | 9.286 | 9.317 | 9.045 | 9.117 | 444,005 | -0.61(-6.28%) |
Oct 07, 2002 | 9.748 | 9.830 | 9.543 | 9.728 | 610,848 | -0.56(-5.48%) |
Oct 04, 2002 | 10.36 | 10.43 | 10.24 | 10.29 | 225,706 | -0.47(-4.39%) |
Oct 03, 2002 | 10.67 | 10.81 | 10.65 | 10.76 | 329,398 | -0.02(-0.19%) |
Oct 02, 2002 | 10.98 | 11.08 | 10.75 | 10.78 | 211,087 | -0.54(-4.80%) |