Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.07 | 11.13 | 10.90 | 10.92 | 44,500 | -0.21(-1.86%) |
Dec 30, 2002 | 11.47 | 11.47 | 11.00 | 11.13 | 106,700 | -0.61(-5.17%) |
Dec 27, 2002 | 11.93 | 11.97 | 11.67 | 11.73 | 21,200 | -0.25(-2.06%) |
Dec 26, 2002 | 11.80 | 11.99 | 11.67 | 11.98 | 28,200 | +0.25(+2.10%) |
Dec 24, 2002 | 11.83 | 11.87 | 11.67 | 11.73 | 17,500 | -0.13(-1.07%) |
Dec 23, 2002 | 11.83 | 11.89 | 11.67 | 11.86 | 35,100 | +0.03(+0.28%) |
Dec 20, 2002 | 11.57 | 12.15 | 11.49 | 11.83 | 54,500 | +0.25(+2.13%) |
Dec 19, 2002 | 11.73 | 11.73 | 11.27 | 11.58 | 94,900 | -0.32(-2.69%) |
Dec 18, 2002 | 12.83 | 12.83 | 11.81 | 11.90 | 128,900 | -0.97(-7.51%) |
Dec 17, 2002 | 13.07 | 13.33 | 12.73 | 12.87 | 56,800 | -0.09(-0.72%) |
Dec 16, 2002 | 12.40 | 13.00 | 12.37 | 12.96 | 58,600 | +0.47(+3.79%) |
Dec 13, 2002 | 12.25 | 12.68 | 12.21 | 12.49 | 75,400 | +0.23(+1.90%) |
Dec 12, 2002 | 11.70 | 12.32 | 11.70 | 12.25 | 84,800 | +0.61(+5.21%) |
Dec 11, 2002 | 12.13 | 12.13 | 11.37 | 11.65 | 175,800 | -0.75(-6.08%) |
Dec 10, 2002 | 13.03 | 13.13 | 12.13 | 12.40 | 147,600 | -0.80(-6.06%) |
Dec 09, 2002 | 13.57 | 13.57 | 13.07 | 13.20 | 58,900 | -0.43(-3.18%) |
Dec 06, 2002 | 13.37 | 13.63 | 13.03 | 13.63 | 84,700 | +0.19(+1.44%) |
Dec 05, 2002 | 14.37 | 14.66 | 13.07 | 13.44 | 140,600 | -0.77(-5.40%) |
Dec 04, 2002 | 13.69 | 14.39 | 13.69 | 14.21 | 183,100 | +0.55(+4.05%) |
Dec 03, 2002 | 13.20 | 13.67 | 12.67 | 13.65 | 163,200 | +0.13(+0.99%) |
Dec 02, 2002 | 15.23 | 15.32 | 13.47 | 13.52 | 255,600 | -0.45(-3.20%) |
Nov 29, 2002 | 13.67 | 14.16 | 13.60 | 13.97 | 130,400 | +0.66(+4.96%) |
Nov 27, 2002 | 12.57 | 13.40 | 12.53 | 13.31 | 203,600 | +0.97(+7.89%) |
Nov 26, 2002 | 12.33 | 12.53 | 12.20 | 12.33 | 96,900 | +0.31(+2.61%) |
Nov 25, 2002 | 11.67 | 12.33 | 11.57 | 12.02 | 115,300 | +0.72(+6.37%) |
Nov 22, 2002 | 10.67 | 11.41 | 10.10 | 11.30 | 214,200 | +0.33(+3.04%) |
Nov 21, 2002 | 12.11 | 12.11 | 10.67 | 10.97 | 285,900 | -1.17(-9.61%) |
Nov 20, 2002 | 12.33 | 12.55 | 12.10 | 12.13 | 83,300 | +0.04(+0.33%) |
Nov 19, 2002 | 12.05 | 12.63 | 11.77 | 12.09 | 104,300 | +0.09(+0.78%) |
Nov 18, 2002 | 12.33 | 12.67 | 11.65 | 12.00 | 198,900 | +0.05(+0.45%) |
Nov 15, 2002 | 11.43 | 12.20 | 11.40 | 11.95 | 132,500 | +0.58(+5.10%) |
Nov 14, 2002 | 10.63 | 11.63 | 10.63 | 11.37 | 117,400 | +0.80(+7.57%) |
Nov 13, 2002 | 10.53 | 10.79 | 10.38 | 10.57 | 45,700 | +0.05(+0.44%) |
Nov 12, 2002 | 10.07 | 10.80 | 10.07 | 10.52 | 78,100 | +0.45(+4.50%) |
Nov 11, 2002 | 10.40 | 10.40 | 9.827 | 10.07 | 80,000 | -0.27(-2.64%) |
Nov 08, 2002 | 10.93 | 11.40 | 9.833 | 10.34 | 215,800 | -0.59(-5.37%) |
Nov 07, 2002 | 10.32 | 11.39 | 10.17 | 10.93 | 257,700 | +0.61(+5.88%) |
Nov 06, 2002 | 9.967 | 10.33 | 9.593 | 10.32 | 172,700 | +0.63(+6.54%) |
Nov 05, 2002 | 9.400 | 9.993 | 9.400 | 9.687 | 103,400 | +0.49(+5.29%) |
Nov 04, 2002 | 9.367 | 9.800 | 9.133 | 9.200 | 182,200 | +0.49(+5.67%) |
Nov 01, 2002 | 8.333 | 8.733 | 8.233 | 8.707 | 99,400 | +0.62(+7.67%) |
Oct 31, 2002 | 8.167 | 8.387 | 7.867 | 8.087 | 107,000 | +0.12(+1.51%) |
Oct 30, 2002 | 7.333 | 8.000 | 7.240 | 7.967 | 124,700 | +0.69(+9.43%) |
Oct 29, 2002 | 6.733 | 7.300 | 6.733 | 7.280 | 76,700 | +0.63(+9.53%) |
Oct 28, 2002 | 6.867 | 6.913 | 6.647 | 6.647 | 7,300 | -0.19(-2.73%) |
Oct 25, 2002 | 6.667 | 6.867 | 6.667 | 6.833 | 11,200 | +0.28(+4.27%) |
Oct 24, 2002 | 6.500 | 6.567 | 6.407 | 6.553 | 8,400 | +0.05(+0.82%) |
Oct 23, 2002 | 6.267 | 6.500 | 6.240 | 6.500 | 5,900 | +0.28(+4.50%) |
Oct 22, 2002 | 6.667 | 6.667 | 6.100 | 6.220 | 960,000 | -0.52(-7.72%) |
Oct 21, 2002 | 6.767 | 6.867 | 6.733 | 6.740 | 170,000 | -0.06(-0.88%) |
Oct 18, 2002 | 6.900 | 6.933 | 6.800 | 6.800 | 17,800 | -0.18(-2.58%) |
Oct 17, 2002 | 6.900 | 6.980 | 6.833 | 6.980 | 19,900 | +0.25(+3.66%) |
Oct 16, 2002 | 6.967 | 6.967 | 6.727 | 6.733 | 5,100 | -0.23(-3.35%) |
Oct 15, 2002 | 7.000 | 7.067 | 6.900 | 6.967 | 17,100 | +0.10(+1.46%) |
Oct 14, 2002 | 6.613 | 7.033 | 6.613 | 6.867 | 24,900 | +0.21(+3.21%) |
Oct 11, 2002 | 6.433 | 6.760 | 6.433 | 6.653 | 14,700 | +0.31(+4.94%) |
Oct 10, 2002 | 5.833 | 6.367 | 5.800 | 6.340 | 17,300 | +0.57(+9.94%) |
Oct 09, 2002 | 5.727 | 5.800 | 5.693 | 5.767 | 12,700 | +0.04(+0.70%) |
Oct 08, 2002 | 5.633 | 5.833 | 5.633 | 5.727 | 18,500 | +0.06(+1.06%) |
Oct 07, 2002 | 6.373 | 6.373 | 5.653 | 5.667 | 61,600 | -0.71(-11.09%) |
Oct 04, 2002 | 6.467 | 6.567 | 6.373 | 6.373 | 17,800 | -0.36(-5.35%) |
Oct 03, 2002 | 6.773 | 6.800 | 6.733 | 6.733 | 2,300 | -0.01(-0.20%) |
Oct 02, 2002 | 6.667 | 6.767 | 6.667 | 6.747 | 22,900 | +0.08(+1.20%) |