Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.67 | 10.80 | 10.49 | 10.68 | 269,452 | +0.10(+0.96%) |
Dec 30, 2002 | 10.49 | 10.66 | 10.46 | 10.58 | 87,792 | +0.18(+1.77%) |
Dec 27, 2002 | 10.52 | 10.52 | 10.36 | 10.39 | 106,409 | -0.30(-2.77%) |
Dec 26, 2002 | 10.64 | 10.83 | 10.64 | 10.69 | 68,979 | -0.05(-0.43%) |
Dec 24, 2002 | 10.56 | 10.76 | 10.56 | 10.74 | 31,354 | +0.13(+1.25%) |
Dec 23, 2002 | 10.51 | 10.67 | 10.44 | 10.60 | 138,743 | -0.09(-0.81%) |
Dec 20, 2002 | 10.45 | 10.69 | 10.44 | 10.69 | 196,553 | +0.28(+2.70%) |
Dec 19, 2002 | 10.33 | 10.59 | 10.31 | 10.41 | 197,925 | -0.24(-2.30%) |
Dec 18, 2002 | 10.67 | 10.70 | 10.51 | 10.65 | 173,233 | -0.09(-0.86%) |
Dec 17, 2002 | 10.73 | 10.79 | 10.71 | 10.75 | 130,121 | -0.16(-1.50%) |
Dec 16, 2002 | 10.63 | 10.91 | 10.62 | 10.91 | 185,579 | +0.08(+0.71%) |
Dec 13, 2002 | 10.77 | 10.87 | 10.69 | 10.83 | 280,230 | -0.01(-0.05%) |
Dec 12, 2002 | 10.82 | 10.86 | 10.77 | 10.84 | 141,487 | -0.04(-0.33%) |
Dec 11, 2002 | 10.79 | 10.97 | 10.78 | 10.87 | 201,844 | +0.02(+0.19%) |
Dec 10, 2002 | 10.74 | 10.90 | 10.74 | 10.85 | 217,717 | +0.09(+0.81%) |
Dec 09, 2002 | 10.77 | 10.86 | 10.69 | 10.77 | 312,957 | -0.24(-2.18%) |
Dec 06, 2002 | 10.99 | 11.07 | 10.91 | 11.01 | 165,394 | +0.02(+0.14%) |
Dec 05, 2002 | 11.07 | 11.07 | 10.93 | 10.99 | 166,374 | -0.08(-0.69%) |
Dec 04, 2002 | 10.95 | 11.15 | 10.88 | 11.07 | 189,890 | +0.15(+1.36%) |
Dec 03, 2002 | 11.19 | 11.19 | 10.82 | 10.92 | 233,982 | -0.36(-3.21%) |
Dec 02, 2002 | 11.35 | 11.42 | 11.21 | 11.28 | 182,052 | +0.03(+0.23%) |
Nov 29, 2002 | 11.51 | 11.51 | 11.25 | 11.26 | 311,193 | +0.31(+2.84%) |
Nov 27, 2002 | 10.61 | 10.95 | 10.61 | 10.95 | 176,173 | +0.36(+3.37%) |
Nov 26, 2002 | 10.78 | 10.78 | 10.59 | 10.59 | 255,735 | -0.15(-1.43%) |
Nov 25, 2002 | 10.72 | 10.94 | 10.70 | 10.74 | 331,573 | +0.00(+0.00%) |
Nov 22, 2002 | 10.82 | 10.97 | 10.74 | 10.74 | 334,905 | -0.07(-0.61%) |
Nov 21, 2002 | 10.34 | 10.91 | 10.34 | 10.81 | 251,619 | +0.54(+5.22%) |
Nov 20, 2002 | 10.21 | 10.44 | 10.15 | 10.27 | 298,651 | -0.07(-0.64%) |
Nov 19, 2002 | 10.42 | 10.51 | 10.32 | 10.34 | 150,893 | -0.08(-0.78%) |
Nov 18, 2002 | 10.41 | 10.54 | 10.36 | 10.42 | 156,380 | +0.01(+0.10%) |
Nov 15, 2002 | 10.23 | 10.48 | 10.14 | 10.41 | 317,464 | +0.05(+0.44%) |
Nov 14, 2002 | 10.28 | 10.43 | 10.28 | 10.36 | 740,946 | +0.30(+2.94%) |
Nov 13, 2002 | 10.08 | 10.21 | 9.986 | 10.07 | 397,222 | -0.02(-0.15%) |
Nov 12, 2002 | 10.00 | 10.18 | 9.986 | 10.08 | 437,983 | +0.20(+2.01%) |
Nov 11, 2002 | 10.05 | 10.05 | 9.859 | 9.884 | 162,455 | -0.28(-2.76%) |
Nov 08, 2002 | 10.09 | 10.26 | 10.05 | 10.16 | 245,348 | +0.11(+1.12%) |
Nov 07, 2002 | 9.900 | 10.19 | 9.884 | 10.05 | 154,812 | -0.36(-3.43%) |
Nov 06, 2002 | 10.15 | 10.43 | 10.12 | 10.41 | 352,150 | +0.18(+1.75%) |
Nov 05, 2002 | 10.18 | 10.40 | 10.18 | 10.23 | 376,253 | +0.10(+1.01%) |
Nov 04, 2002 | 10.21 | 10.27 | 10.12 | 10.13 | 442,294 | +0.08(+0.76%) |
Nov 01, 2002 | 9.925 | 10.08 | 9.849 | 10.05 | 281,602 | +0.15(+1.55%) |
Oct 31, 2002 | 9.874 | 10.01 | 9.757 | 9.900 | 267,493 | +0.10(+1.04%) |
Oct 30, 2002 | 9.726 | 9.900 | 9.696 | 9.798 | 126,397 | +0.08(+0.79%) |
Oct 29, 2002 | 9.941 | 9.941 | 9.522 | 9.721 | 194,201 | -0.18(-1.80%) |
Oct 28, 2002 | 10.00 | 10.15 | 9.798 | 9.900 | 229,083 | +0.07(+0.67%) |
Oct 25, 2002 | 9.491 | 9.833 | 9.476 | 9.833 | 377,429 | +0.04(+0.36%) |
Oct 24, 2002 | 9.879 | 10.02 | 9.747 | 9.798 | 307,666 | -0.15(-1.54%) |
Oct 23, 2002 | 10.05 | 10.05 | 9.787 | 9.951 | 455,816 | -0.41(-3.94%) |
Oct 22, 2002 | 10.15 | 10.36 | 10.14 | 10.36 | 174,213 | +0.11(+1.10%) |
Oct 21, 2002 | 9.925 | 10.26 | 9.925 | 10.25 | 344,703 | +0.38(+3.88%) |
Oct 18, 2002 | 9.941 | 10.01 | 9.742 | 9.864 | 281,994 | -0.05(-0.51%) |
Oct 17, 2002 | 10.26 | 10.26 | 9.849 | 9.915 | 644,726 | +0.11(+1.09%) |
Oct 16, 2002 | 9.696 | 9.951 | 9.670 | 9.808 | 345,291 | +0.21(+2.18%) |
Oct 15, 2002 | 9.440 | 9.655 | 9.440 | 9.599 | 1,093,292 | +0.45(+4.91%) |
Oct 14, 2002 | 9.287 | 9.287 | 9.083 | 9.150 | 184,403 | -0.27(-2.82%) |
Oct 11, 2002 | 9.389 | 9.507 | 9.267 | 9.415 | 349,798 | +0.32(+3.48%) |
Oct 10, 2002 | 8.573 | 9.099 | 8.547 | 9.099 | 573,591 | +0.32(+3.66%) |
Oct 09, 2002 | 8.736 | 8.838 | 8.568 | 8.777 | 765,441 | -0.29(-3.21%) |
Oct 08, 2002 | 9.236 | 9.267 | 8.996 | 9.068 | 446,409 | -0.61(-6.28%) |
Oct 07, 2002 | 9.696 | 9.777 | 9.491 | 9.675 | 614,156 | -0.56(-5.48%) |
Oct 04, 2002 | 10.30 | 10.37 | 10.18 | 10.24 | 226,928 | -0.47(-4.39%) |
Oct 03, 2002 | 10.61 | 10.75 | 10.59 | 10.71 | 331,181 | -0.02(-0.19%) |
Oct 02, 2002 | 10.92 | 11.02 | 10.69 | 10.73 | 212,230 | -0.54(-4.80%) |