Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.33 | 10.82 | 10.33 | 10.59 | 774,848 | +0.21(+2.01%) |
Dec 30, 2002 | 10.65 | 10.65 | 10.16 | 10.38 | 582,516 | -0.11(-1.09%) |
Dec 27, 2002 | 10.56 | 10.76 | 10.39 | 10.50 | 484,356 | -0.09(-0.83%) |
Dec 26, 2002 | 10.74 | 11.00 | 10.57 | 10.59 | 416,565 | -0.22(-2.05%) |
Dec 24, 2002 | 10.90 | 11.00 | 10.74 | 10.81 | 514,724 | -0.13(-1.16%) |
Dec 23, 2002 | 10.43 | 10.99 | 10.27 | 10.93 | 853,375 | +0.32(+3.06%) |
Dec 20, 2002 | 10.43 | 10.83 | 10.27 | 10.61 | 1,153,069 | +0.20(+1.89%) |
Dec 19, 2002 | 10.11 | 10.43 | 10.02 | 10.41 | 994,480 | +0.20(+1.98%) |
Dec 18, 2002 | 10.22 | 10.24 | 10.02 | 10.21 | 592,639 | +0.02(+0.22%) |
Dec 17, 2002 | 10.16 | 10.44 | 10.15 | 10.19 | 511,657 | -0.03(-0.29%) |
Dec 16, 2002 | 9.966 | 10.23 | 9.936 | 10.22 | 987,731 | +0.24(+2.42%) |
Dec 13, 2002 | 10.28 | 10.28 | 9.894 | 9.976 | 800,308 | -0.36(-3.44%) |
Dec 12, 2002 | 10.42 | 10.46 | 10.20 | 10.33 | 467,485 | -0.10(-0.97%) |
Dec 11, 2002 | 10.39 | 10.48 | 10.18 | 10.43 | 671,780 | +0.04(+0.38%) |
Dec 10, 2002 | 9.992 | 10.40 | 9.992 | 10.39 | 964,725 | +0.47(+4.77%) |
Dec 09, 2002 | 10.40 | 10.46 | 9.910 | 9.920 | 738,038 | -0.52(-5.02%) |
Dec 06, 2002 | 10.38 | 10.51 | 10.12 | 10.45 | 881,903 | -0.01(-0.06%) |
Dec 05, 2002 | 10.76 | 10.84 | 10.37 | 10.45 | 589,264 | -0.23(-2.11%) |
Dec 04, 2002 | 10.96 | 10.96 | 10.50 | 10.68 | 784,357 | -0.30(-2.76%) |
Dec 03, 2002 | 11.29 | 11.29 | 10.93 | 10.98 | 592,332 | -0.33(-2.88%) |
Dec 02, 2002 | 11.28 | 11.54 | 11.28 | 11.31 | 677,915 | +0.03(+0.23%) |
Nov 29, 2002 | 11.37 | 11.41 | 11.23 | 11.28 | 304,908 | -0.09(-0.83%) |
Nov 27, 2002 | 11.26 | 11.45 | 11.19 | 11.37 | 742,946 | +0.19(+1.72%) |
Nov 26, 2002 | 11.67 | 11.70 | 11.16 | 11.18 | 1,118,713 | -0.70(-5.92%) |
Nov 25, 2002 | 11.57 | 11.98 | 11.55 | 11.89 | 1,373,928 | +0.13(+1.08%) |
Nov 22, 2002 | 11.56 | 11.81 | 11.38 | 11.76 | 2,861,968 | +0.35(+3.06%) |
Nov 21, 2002 | 10.89 | 11.41 | 10.82 | 11.41 | 972,394 | +0.56(+5.17%) |
Nov 20, 2002 | 10.76 | 10.95 | 10.63 | 10.85 | 1,296,934 | +0.08(+0.76%) |
Nov 19, 2002 | 10.51 | 10.96 | 10.51 | 10.77 | 1,020,554 | +0.01(+0.06%) |
Nov 18, 2002 | 10.81 | 11.00 | 10.67 | 10.76 | 1,031,903 | -0.01(-0.09%) |
Nov 15, 2002 | 10.51 | 10.83 | 10.45 | 10.77 | 1,114,726 | +0.15(+1.41%) |
Nov 14, 2002 | 10.37 | 10.71 | 10.37 | 10.62 | 828,529 | +0.28(+2.68%) |
Nov 13, 2002 | 10.25 | 10.40 | 10.10 | 10.34 | 1,045,093 | +0.01(+0.09%) |
Nov 12, 2002 | 9.659 | 10.40 | 9.620 | 10.33 | 1,486,199 | +0.61(+6.23%) |
Nov 11, 2002 | 10.11 | 10.15 | 9.620 | 9.728 | 593,252 | -0.49(-4.82%) |
Nov 08, 2002 | 10.30 | 10.39 | 10.11 | 10.22 | 791,719 | -0.18(-1.72%) |
Nov 07, 2002 | 10.55 | 10.57 | 10.33 | 10.40 | 1,659,512 | -0.20(-1.88%) |
Nov 06, 2002 | 10.50 | 10.63 | 10.40 | 10.60 | 1,436,198 | +0.14(+1.37%) |
Nov 05, 2002 | 10.16 | 10.49 | 10.13 | 10.45 | 1,562,886 | +0.24(+2.36%) |
Nov 04, 2002 | 10.01 | 10.50 | 10.01 | 10.21 | 2,319,942 | +0.23(+2.32%) |
Nov 01, 2002 | 9.327 | 10.02 | 9.056 | 9.982 | 1,498,469 | +0.63(+6.73%) |
Oct 31, 2002 | 9.451 | 9.454 | 9.141 | 9.353 | 746,627 | -0.06(-0.62%) |
Oct 30, 2002 | 9.164 | 9.454 | 9.069 | 9.412 | 627,283 | +0.22(+2.38%) |
Oct 29, 2002 | 9.265 | 9.363 | 8.981 | 9.193 | 883,253 | -0.06(-0.60%) |
Oct 28, 2002 | 9.213 | 9.258 | 8.929 | 9.249 | 1,208,591 | +0.06(+0.60%) |
Oct 25, 2002 | 8.972 | 9.340 | 8.900 | 9.193 | 958,283 | +0.22(+2.51%) |
Oct 24, 2002 | 9.268 | 9.337 | 8.884 | 8.968 | 1,127,793 | -0.29(-3.13%) |
Oct 23, 2002 | 8.900 | 9.265 | 8.822 | 9.258 | 845,707 | +0.28(+3.09%) |
Oct 22, 2002 | 8.994 | 9.291 | 8.818 | 8.981 | 1,044,480 | +0.02(+0.18%) |
Oct 21, 2002 | 8.929 | 9.161 | 8.714 | 8.965 | 1,696,322 | +0.06(+0.66%) |
Oct 18, 2002 | 7.889 | 10.22 | 7.886 | 8.906 | 6,043,262 | +1.07(+13.69%) |
Oct 17, 2002 | 7.371 | 7.905 | 7.244 | 7.834 | 1,442,754 | +0.59(+8.15%) |
Oct 16, 2002 | 7.840 | 8.052 | 7.240 | 7.244 | 3,156,447 | -0.62(-7.88%) |
Oct 15, 2002 | 7.729 | 7.977 | 7.726 | 7.863 | 1,069,403 | +0.29(+3.88%) |
Oct 14, 2002 | 7.394 | 7.791 | 7.361 | 7.570 | 977,302 | +0.21(+2.83%) |
Oct 11, 2002 | 7.289 | 7.684 | 7.042 | 7.361 | 1,119,327 | +0.36(+5.17%) |
Oct 10, 2002 | 6.846 | 7.130 | 6.814 | 6.999 | 1,263,192 | +0.15(+2.19%) |
Oct 09, 2002 | 6.846 | 7.002 | 6.748 | 6.849 | 1,515,340 | +0.00(+0.00%) |
Oct 08, 2002 | 6.471 | 6.957 | 6.471 | 6.849 | 2,063,193 | +0.33(+5.04%) |
Oct 07, 2002 | 6.537 | 6.634 | 6.419 | 6.520 | 1,466,873 | -0.07(-0.99%) |
Oct 04, 2002 | 6.605 | 6.732 | 6.494 | 6.585 | 731,759 | -0.13(-1.89%) |
Oct 03, 2002 | 6.807 | 6.989 | 6.654 | 6.712 | 961,351 | -0.25(-3.60%) |
Oct 02, 2002 | 7.191 | 7.335 | 6.905 | 6.963 | 1,031,922 | -0.23(-3.26%) |