Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.60 | 10.61 | 10.35 | 10.43 | 385,403 | -0.15(-1.41%) |
Dec 30, 2002 | 10.87 | 10.92 | 10.57 | 10.58 | 122,609 | -0.09(-0.80%) |
Dec 27, 2002 | 10.67 | 10.85 | 10.55 | 10.67 | 73,256 | +0.03(+0.27%) |
Dec 26, 2002 | 10.67 | 10.82 | 10.64 | 10.64 | 17,154 | -0.06(-0.60%) |
Dec 24, 2002 | 10.50 | 10.77 | 10.50 | 10.70 | 37,682 | -0.18(-1.70%) |
Dec 23, 2002 | 10.13 | 11.00 | 10.11 | 10.89 | 110,095 | +0.21(+2.00%) |
Dec 20, 2002 | 10.13 | 10.76 | 10.11 | 10.68 | 135,263 | +0.55(+5.42%) |
Dec 19, 2002 | 10.10 | 10.13 | 10.000 | 10.13 | 148,902 | +0.11(+1.06%) |
Dec 18, 2002 | 9.971 | 10.10 | 9.950 | 10.02 | 144,121 | +0.05(+0.50%) |
Dec 17, 2002 | 10.09 | 10.15 | 9.985 | 9.971 | 122,468 | -0.10(-1.04%) |
Dec 16, 2002 | 9.722 | 10.10 | 9.715 | 10.08 | 91,675 | +0.32(+3.26%) |
Dec 13, 2002 | 10.11 | 10.12 | 9.758 | 9.758 | 44,994 | -0.35(-3.45%) |
Dec 12, 2002 | 10.11 | 10.65 | 10.05 | 10.11 | 174,492 | +0.01(+0.07%) |
Dec 11, 2002 | 10.07 | 10.10 | 9.943 | 10.10 | 114,313 | +0.08(+0.78%) |
Dec 10, 2002 | 9.857 | 10.33 | 9.850 | 10.02 | 209,785 | +0.16(+1.59%) |
Dec 09, 2002 | 10.40 | 10.60 | 9.857 | 9.864 | 68,475 | -0.45(-4.35%) |
Dec 06, 2002 | 10.21 | 10.38 | 10.08 | 10.31 | 105,455 | +0.11(+1.05%) |
Dec 05, 2002 | 10.63 | 10.63 | 10.16 | 10.21 | 131,748 | -0.36(-3.43%) |
Dec 04, 2002 | 10.60 | 10.75 | 10.35 | 10.57 | 77,193 | +0.01(+0.07%) |
Dec 03, 2002 | 10.84 | 10.88 | 10.56 | 10.56 | 129,920 | -0.16(-1.52%) |
Dec 02, 2002 | 10.70 | 11.20 | 10.68 | 10.72 | 131,467 | -0.51(-4.56%) |
Nov 29, 2002 | 11.30 | 11.44 | 11.24 | 11.24 | 24,184 | -0.06(-0.50%) |
Nov 27, 2002 | 10.70 | 11.34 | 10.70 | 11.29 | 124,577 | +0.46(+4.27%) |
Nov 26, 2002 | 11.02 | 11.02 | 10.67 | 10.83 | 131,889 | -0.18(-1.68%) |
Nov 25, 2002 | 10.68 | 11.02 | 10.67 | 11.02 | 152,839 | +0.16(+1.44%) |
Nov 22, 2002 | 10.44 | 10.89 | 10.13 | 10.86 | 95,612 | +0.46(+4.45%) |
Nov 21, 2002 | 10.06 | 10.43 | 9.729 | 10.40 | 111,782 | +0.30(+2.96%) |
Nov 20, 2002 | 9.672 | 10.11 | 9.608 | 10.10 | 95,050 | +0.42(+4.33%) |
Nov 19, 2002 | 10.05 | 10.28 | 9.672 | 9.680 | 155,511 | -0.26(-2.65%) |
Nov 18, 2002 | 10.30 | 10.31 | 9.815 | 9.943 | 116,703 | -0.20(-1.96%) |
Nov 15, 2002 | 9.992 | 10.28 | 9.992 | 10.14 | 66,788 | -0.08(-0.77%) |
Nov 14, 2002 | 10.08 | 10.23 | 9.886 | 10.22 | 107,845 | +0.18(+1.77%) |
Nov 13, 2002 | 9.530 | 10.07 | 9.431 | 10.04 | 423,366 | +0.40(+4.13%) |
Nov 12, 2002 | 9.295 | 9.651 | 9.295 | 9.644 | 175,758 | +0.35(+3.75%) |
Nov 11, 2002 | 9.324 | 9.423 | 8.847 | 9.295 | 295,695 | -0.03(-0.31%) |
Nov 08, 2002 | 9.278 | 9.779 | 9.153 | 9.324 | 130,342 | -0.03(-0.30%) |
Nov 07, 2002 | 9.644 | 9.936 | 9.139 | 9.352 | 228,485 | +0.14(+1.54%) |
Nov 06, 2002 | 8.947 | 9.815 | 8.840 | 9.210 | 195,583 | +0.53(+6.15%) |
Nov 05, 2002 | 8.840 | 8.883 | 8.606 | 8.677 | 183,913 | -0.16(-1.84%) |
Nov 04, 2002 | 8.769 | 9.025 | 8.705 | 8.840 | 241,140 | +0.13(+1.54%) |
Nov 01, 2002 | 8.819 | 8.918 | 8.428 | 8.705 | 582,393 | -0.14(-1.61%) |
Oct 31, 2002 | 10.31 | 10.31 | 8.684 | 8.847 | 1,191,343 | -2.08(-19.06%) |
Oct 30, 2002 | 10.95 | 10.95 | 10.65 | 10.93 | 116,703 | -0.02(-0.19%) |
Oct 29, 2002 | 11.13 | 11.37 | 10.89 | 10.95 | 101,557 | -0.14(-1.29%) |
Oct 28, 2002 | 11.46 | 11.63 | 11.10 | 11.10 | 109,673 | -0.35(-3.10%) |
Oct 25, 2002 | 10.53 | 11.63 | 10.53 | 11.45 | 193,680 | +0.93(+8.86%) |
Oct 24, 2002 | 9.957 | 10.67 | 9.957 | 10.52 | 193,474 | +0.55(+5.57%) |
Oct 23, 2002 | 9.950 | 10.30 | 9.864 | 9.964 | 114,829 | +0.01(+0.07%) |
Oct 22, 2002 | 10.06 | 10.11 | 9.779 | 9.957 | 109,392 | -0.14(-1.41%) |
Oct 21, 2002 | 10.14 | 10.18 | 9.978 | 10.10 | 113,750 | +0.02(+0.21%) |
Oct 18, 2002 | 9.957 | 10.16 | 9.900 | 10.08 | 143,026 | +0.13(+1.29%) |
Oct 17, 2002 | 10.33 | 10.49 | 9.822 | 9.950 | 94,065 | -0.43(-4.11%) |
Oct 16, 2002 | 10.59 | 10.61 | 10.22 | 10.38 | 153,401 | -0.20(-1.89%) |
Oct 15, 2002 | 10.06 | 10.64 | 10.06 | 10.58 | 251,264 | +0.68(+6.90%) |
Oct 14, 2002 | 9.765 | 10.11 | 9.765 | 9.893 | 308,631 | +0.13(+1.30%) |
Oct 11, 2002 | 9.267 | 10.06 | 9.153 | 9.766 | 163,947 | +0.52(+5.63%) |
Oct 10, 2002 | 9.100 | 9.537 | 9.083 | 9.246 | 89,707 | +0.13(+1.39%) |
Oct 09, 2002 | 9.480 | 9.551 | 9.118 | 9.119 | 209,724 | -0.54(-5.59%) |
Oct 08, 2002 | 10.34 | 10.41 | 9.359 | 9.659 | 244,135 | -0.63(-6.08%) |
Oct 07, 2002 | 10.25 | 10.51 | 10.22 | 10.28 | 121,201 | +0.00(+0.00%) |
Oct 04, 2002 | 10.70 | 10.70 | 9.985 | 10.28 | 8,591,070 | -0.43(-3.98%) |
Oct 03, 2002 | 10.70 | 10.77 | 10.61 | 10.71 | 62,148 | -0.04(-0.40%) |
Oct 02, 2002 | 10.33 | 10.84 | 10.16 | 10.75 | 106,861 | +0.42(+4.06%) |