Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.73 | 10.86 | 10.55 | 10.74 | 267,933 | +0.10(+0.96%) |
Dec 30, 2002 | 10.55 | 10.72 | 10.52 | 10.64 | 87,297 | +0.18(+1.77%) |
Dec 27, 2002 | 10.58 | 10.58 | 10.42 | 10.45 | 105,809 | -0.30(-2.77%) |
Dec 26, 2002 | 10.70 | 10.89 | 10.70 | 10.75 | 68,590 | -0.05(-0.43%) |
Dec 24, 2002 | 10.62 | 10.82 | 10.62 | 10.80 | 31,177 | +0.13(+1.25%) |
Dec 23, 2002 | 10.57 | 10.73 | 10.49 | 10.66 | 137,961 | -0.09(-0.81%) |
Dec 20, 2002 | 10.51 | 10.75 | 10.49 | 10.75 | 195,445 | +0.28(+2.70%) |
Dec 19, 2002 | 10.39 | 10.65 | 10.37 | 10.47 | 196,809 | -0.25(-2.30%) |
Dec 18, 2002 | 10.73 | 10.76 | 10.57 | 10.72 | 172,256 | -0.09(-0.85%) |
Dec 17, 2002 | 10.79 | 10.85 | 10.77 | 10.81 | 129,387 | -0.16(-1.50%) |
Dec 16, 2002 | 10.69 | 10.97 | 10.68 | 10.97 | 184,532 | +0.08(+0.71%) |
Dec 13, 2002 | 10.83 | 10.93 | 10.75 | 10.89 | 278,650 | -0.01(-0.05%) |
Dec 12, 2002 | 10.88 | 10.92 | 10.83 | 10.90 | 140,689 | -0.04(-0.33%) |
Dec 11, 2002 | 10.85 | 11.03 | 10.84 | 10.94 | 200,706 | +0.02(+0.19%) |
Dec 10, 2002 | 10.80 | 10.97 | 10.80 | 10.92 | 216,490 | +0.09(+0.81%) |
Dec 09, 2002 | 10.83 | 10.92 | 10.75 | 10.83 | 311,192 | -0.24(-2.18%) |
Dec 06, 2002 | 11.05 | 11.14 | 10.97 | 11.07 | 164,462 | +0.02(+0.14%) |
Dec 05, 2002 | 11.14 | 11.14 | 10.99 | 11.05 | 165,436 | -0.08(-0.69%) |
Dec 04, 2002 | 11.01 | 11.21 | 10.95 | 11.13 | 188,819 | +0.15(+1.35%) |
Dec 03, 2002 | 11.25 | 11.25 | 10.88 | 10.98 | 232,663 | -0.36(-3.21%) |
Dec 02, 2002 | 11.42 | 11.49 | 11.27 | 11.35 | 181,025 | +0.03(+0.23%) |
Nov 29, 2002 | 11.57 | 11.57 | 11.32 | 11.32 | 309,438 | +0.31(+2.84%) |
Nov 27, 2002 | 10.67 | 11.01 | 10.67 | 11.01 | 175,179 | +0.36(+3.37%) |
Nov 26, 2002 | 10.84 | 10.84 | 10.65 | 10.65 | 254,293 | -0.15(-1.43%) |
Nov 25, 2002 | 10.78 | 11.00 | 10.76 | 10.80 | 329,704 | +0.00(+0.00%) |
Nov 22, 2002 | 10.88 | 11.03 | 10.80 | 10.80 | 333,016 | -0.07(-0.61%) |
Nov 21, 2002 | 10.40 | 10.97 | 10.40 | 10.87 | 250,200 | +0.54(+5.22%) |
Nov 20, 2002 | 10.26 | 10.49 | 10.21 | 10.33 | 296,967 | -0.07(-0.64%) |
Nov 19, 2002 | 10.47 | 10.57 | 10.38 | 10.40 | 150,042 | -0.08(-0.78%) |
Nov 18, 2002 | 10.47 | 10.60 | 10.42 | 10.48 | 155,498 | +0.01(+0.10%) |
Nov 15, 2002 | 10.29 | 10.54 | 10.20 | 10.47 | 315,674 | +0.05(+0.44%) |
Nov 14, 2002 | 10.34 | 10.48 | 10.34 | 10.42 | 736,767 | +0.30(+2.94%) |
Nov 13, 2002 | 10.14 | 10.26 | 10.04 | 10.13 | 394,982 | -0.02(-0.15%) |
Nov 12, 2002 | 10.06 | 10.24 | 10.04 | 10.14 | 435,513 | +0.20(+2.01%) |
Nov 11, 2002 | 10.11 | 10.11 | 9.915 | 9.940 | 161,539 | -0.28(-2.76%) |
Nov 08, 2002 | 10.15 | 10.32 | 10.11 | 10.22 | 243,965 | +0.11(+1.12%) |
Nov 07, 2002 | 9.956 | 10.24 | 9.940 | 10.11 | 153,939 | -0.36(-3.43%) |
Nov 06, 2002 | 10.21 | 10.48 | 10.18 | 10.47 | 350,164 | +0.18(+1.75%) |
Nov 05, 2002 | 10.24 | 10.46 | 10.24 | 10.29 | 374,132 | +0.10(+1.01%) |
Nov 04, 2002 | 10.26 | 10.33 | 10.18 | 10.19 | 439,800 | +0.08(+0.76%) |
Nov 01, 2002 | 9.982 | 10.14 | 9.905 | 10.11 | 280,014 | +0.15(+1.55%) |
Oct 31, 2002 | 9.930 | 10.07 | 9.812 | 9.956 | 265,984 | +0.10(+1.04%) |
Oct 30, 2002 | 9.781 | 9.956 | 9.751 | 9.853 | 125,685 | +0.08(+0.79%) |
Oct 29, 2002 | 9.997 | 9.997 | 9.576 | 9.776 | 193,106 | -0.18(-1.80%) |
Oct 28, 2002 | 10.06 | 10.21 | 9.853 | 9.956 | 227,791 | +0.07(+0.67%) |
Oct 25, 2002 | 9.545 | 9.889 | 9.530 | 9.889 | 375,301 | +0.04(+0.36%) |
Oct 24, 2002 | 9.935 | 10.07 | 9.802 | 9.853 | 305,931 | -0.15(-1.54%) |
Oct 23, 2002 | 10.11 | 10.11 | 9.843 | 10.01 | 453,245 | -0.41(-3.94%) |
Oct 22, 2002 | 10.21 | 10.42 | 10.20 | 10.42 | 173,231 | +0.11(+1.10%) |
Oct 21, 2002 | 9.982 | 10.32 | 9.982 | 10.30 | 342,759 | +0.38(+3.88%) |
Oct 18, 2002 | 9.997 | 10.06 | 9.797 | 9.920 | 280,404 | -0.05(-0.51%) |
Oct 17, 2002 | 10.32 | 10.32 | 9.905 | 9.971 | 641,091 | +0.11(+1.09%) |
Oct 16, 2002 | 9.751 | 10.01 | 9.725 | 9.863 | 343,344 | +0.21(+2.18%) |
Oct 15, 2002 | 9.494 | 9.710 | 9.494 | 9.653 | 1,087,127 | +0.45(+4.91%) |
Oct 14, 2002 | 9.340 | 9.340 | 9.135 | 9.201 | 183,363 | -0.27(-2.82%) |
Oct 11, 2002 | 9.443 | 9.561 | 9.319 | 9.468 | 347,826 | +0.32(+3.48%) |
Oct 10, 2002 | 8.622 | 9.150 | 8.596 | 9.150 | 570,356 | +0.32(+3.66%) |
Oct 09, 2002 | 8.786 | 8.888 | 8.616 | 8.827 | 761,125 | -0.29(-3.21%) |
Oct 08, 2002 | 9.289 | 9.319 | 9.047 | 9.119 | 443,892 | -0.61(-6.28%) |
Oct 07, 2002 | 9.751 | 9.833 | 9.545 | 9.730 | 610,692 | -0.56(-5.48%) |
Oct 04, 2002 | 10.36 | 10.43 | 10.24 | 10.29 | 225,648 | -0.47(-4.39%) |
Oct 03, 2002 | 10.67 | 10.81 | 10.65 | 10.77 | 329,314 | -0.02(-0.19%) |
Oct 02, 2002 | 10.98 | 11.08 | 10.75 | 10.79 | 211,033 | -0.54(-4.80%) |