Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.84 | 11.91 | 11.76 | 11.91 | 366,982 | +0.05(+0.42%) |
Dec 30, 2002 | 12.00 | 12.04 | 11.84 | 11.86 | 397,948 | +0.12(+0.98%) |
Dec 27, 2002 | 11.91 | 11.99 | 11.69 | 11.75 | 504,682 | -0.09(-0.79%) |
Dec 26, 2002 | 11.95 | 11.95 | 11.84 | 11.84 | 209,515 | -0.04(-0.31%) |
Dec 24, 2002 | 11.95 | 11.95 | 11.84 | 11.88 | 164,713 | -0.07(-0.56%) |
Dec 23, 2002 | 11.90 | 11.95 | 11.83 | 11.95 | 606,146 | +0.35(+3.01%) |
Dec 20, 2002 | 11.60 | 11.76 | 11.59 | 11.60 | 791,284 | +0.35(+3.08%) |
Dec 19, 2002 | 11.32 | 11.38 | 11.21 | 11.25 | 1,031,766 | +0.12(+1.05%) |
Dec 18, 2002 | 11.47 | 11.47 | 11.13 | 11.13 | 1,785,496 | -0.26(-2.29%) |
Dec 17, 2002 | 11.57 | 11.69 | 11.39 | 11.39 | 1,230,740 | -0.02(-0.15%) |
Dec 16, 2002 | 11.17 | 11.41 | 11.17 | 11.41 | 544,873 | +0.54(+4.96%) |
Dec 13, 2002 | 10.99 | 11.05 | 10.87 | 10.87 | 499,412 | -0.08(-0.72%) |
Dec 12, 2002 | 10.96 | 10.99 | 10.89 | 10.95 | 448,021 | -0.07(-0.62%) |
Dec 11, 2002 | 10.95 | 11.06 | 10.95 | 11.02 | 247,729 | -0.01(-0.07%) |
Dec 10, 2002 | 10.93 | 11.05 | 10.91 | 11.03 | 457,245 | +0.29(+2.73%) |
Dec 09, 2002 | 10.89 | 10.92 | 10.67 | 10.73 | 364,346 | -0.23(-2.13%) |
Dec 06, 2002 | 10.74 | 11.02 | 10.74 | 10.97 | 475,034 | +0.23(+2.13%) |
Dec 05, 2002 | 10.96 | 10.99 | 10.64 | 10.74 | 359,734 | -0.12(-1.12%) |
Dec 04, 2002 | 10.90 | 10.95 | 10.83 | 10.86 | 433,526 | +0.06(+0.52%) |
Dec 03, 2002 | 10.95 | 10.99 | 10.79 | 10.80 | 551,461 | -0.14(-1.28%) |
Dec 02, 2002 | 10.92 | 11.00 | 10.88 | 10.94 | 464,492 | +0.06(+0.52%) |
Nov 29, 2002 | 10.99 | 11.05 | 10.89 | 10.89 | 245,752 | +0.19(+1.79%) |
Nov 27, 2002 | 10.69 | 10.88 | 10.67 | 10.70 | 298,461 | +0.06(+0.60%) |
Nov 26, 2002 | 10.72 | 10.76 | 10.63 | 10.63 | 349,851 | +0.01(+0.07%) |
Nov 25, 2002 | 10.70 | 10.79 | 10.62 | 10.62 | 556,073 | -0.07(-0.64%) |
Nov 22, 2002 | 10.70 | 10.81 | 10.64 | 10.69 | 565,956 | -0.21(-1.92%) |
Nov 21, 2002 | 10.94 | 11.00 | 10.85 | 10.90 | 405,195 | -0.02(-0.19%) |
Nov 20, 2002 | 10.69 | 10.93 | 10.69 | 10.92 | 769,542 | +0.09(+0.80%) |
Nov 19, 2002 | 10.94 | 10.99 | 10.82 | 10.84 | 1,129,277 | +0.00(+0.00%) |
Nov 18, 2002 | 10.80 | 10.89 | 10.80 | 10.84 | 397,948 | +0.14(+1.31%) |
Nov 15, 2002 | 10.62 | 10.74 | 10.55 | 10.70 | 263,541 | -0.11(-1.01%) |
Nov 14, 2002 | 10.65 | 10.83 | 10.64 | 10.81 | 687,844 | +0.37(+3.53%) |
Nov 13, 2002 | 10.55 | 10.72 | 10.43 | 10.44 | 644,360 | -0.23(-2.12%) |
Nov 12, 2002 | 10.69 | 10.76 | 10.63 | 10.66 | 374,229 | +0.04(+0.37%) |
Nov 11, 2002 | 10.84 | 10.87 | 10.62 | 10.62 | 966,540 | +0.04(+0.40%) |
Nov 08, 2002 | 10.49 | 10.66 | 10.49 | 10.58 | 611,417 | +0.29(+2.83%) |
Nov 07, 2002 | 10.31 | 10.35 | 10.18 | 10.29 | 370,276 | -0.18(-1.74%) |
Nov 06, 2002 | 10.23 | 10.47 | 10.18 | 10.47 | 484,917 | +0.10(+0.95%) |
Nov 05, 2002 | 10.37 | 10.41 | 10.22 | 10.37 | 1,219,540 | -0.11(-1.01%) |
Nov 04, 2002 | 10.38 | 10.52 | 10.34 | 10.48 | 392,677 | +0.01(+0.07%) |
Nov 01, 2002 | 10.47 | 10.47 | 10.31 | 10.47 | 342,604 | +0.03(+0.26%) |
Oct 31, 2002 | 10.38 | 10.52 | 10.32 | 10.45 | 566,615 | +0.12(+1.21%) |
Oct 30, 2002 | 10.05 | 10.32 | 10.05 | 10.32 | 486,893 | +0.37(+3.74%) |
Oct 29, 2002 | 10.08 | 10.08 | 9.782 | 9.949 | 947,433 | -0.14(-1.43%) |
Oct 28, 2002 | 10.24 | 10.29 | 10.05 | 10.09 | 754,388 | -0.22(-2.09%) |
Oct 25, 2002 | 10.17 | 10.34 | 10.15 | 10.31 | 286,601 | +0.07(+0.68%) |
Oct 24, 2002 | 10.39 | 10.45 | 10.21 | 10.24 | 567,932 | -0.02(-0.21%) |
Oct 23, 2002 | 10.14 | 10.26 | 10.02 | 10.26 | 842,016 | -0.00(-0.03%) |
Oct 22, 2002 | 10.32 | 10.41 | 10.17 | 10.26 | 1,874,442 | -0.62(-5.69%) |
Oct 21, 2002 | 10.77 | 10.91 | 10.66 | 10.88 | 718,810 | -0.02(-0.17%) |
Oct 18, 2002 | 10.78 | 11.02 | 10.66 | 10.90 | 753,730 | -0.18(-1.59%) |
Oct 17, 2002 | 11.16 | 11.18 | 10.91 | 11.08 | 65,885 | +0.02(+0.18%) |
Oct 16, 2002 | 11.06 | 11.15 | 11.01 | 11.06 | 397,948 | +0.01(+0.07%) |
Oct 15, 2002 | 10.92 | 11.20 | 10.84 | 11.05 | 386,747 | +0.24(+2.26%) |
Oct 14, 2002 | 10.77 | 10.81 | 10.58 | 10.81 | 486,234 | -0.01(-0.10%) |
Oct 11, 2002 | 10.67 | 10.92 | 10.63 | 10.82 | 435,503 | +0.16(+1.48%) |
Oct 10, 2002 | 10.37 | 10.75 | 10.32 | 10.66 | 843,334 | +0.45(+4.43%) |
Oct 09, 2002 | 10.26 | 10.42 | 10.21 | 10.21 | 1,237,988 | -0.21(-1.98%) |
Oct 08, 2002 | 10.56 | 10.60 | 10.29 | 10.41 | 771,519 | -0.10(-0.94%) |
Oct 07, 2002 | 10.78 | 10.78 | 10.50 | 10.51 | 372,911 | -0.11(-1.00%) |
Oct 04, 2002 | 11.01 | 11.01 | 10.56 | 10.62 | 417,714 | -0.24(-2.24%) |
Oct 03, 2002 | 10.96 | 11.13 | 10.82 | 10.86 | 639,748 | +0.23(+2.14%) |
Oct 02, 2002 | 10.48 | 10.98 | 10.47 | 10.63 | 359,734 | +0.00(+0.01%) |